NasdaqGS - Nasdaq Real Time Price USD

Hawkins, Inc. (HWKN)

122.68
+3.86
+(3.25%)
At close: May 16 at 4:00:02 PM EDT
122.68
0.00
(0.00%)
After hours: May 16 at 4:05:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 2025118.50122.88118.11122.68122.68122,300
May 15, 2025125.72132.70118.11118.82118.82332,600
May 14, 2025120.00120.66115.35119.67119.67147,300
May 13, 2025118.54120.64116.70120.29120.29131,600
May 12, 2025123.32123.82116.64117.69117.69121,100
May 9, 2025119.27120.86118.29119.60119.60107,500
May 8, 2025121.22121.56118.96119.39119.39117,700
May 7, 2025120.36124.44117.52119.34119.3486,300
May 6, 2025119.24120.78116.84119.49119.49106,900
May 5, 2025123.05124.39119.07119.80119.80114,900
May 2, 2025121.43125.47121.42124.50124.50188,900
May 1, 2025121.74122.14119.21119.43119.43110,800
Apr 30, 2025123.04123.53121.18121.78121.78175,700
Apr 29, 2025122.54124.14120.05123.68123.6880,100
Apr 28, 2025124.91125.80122.25123.40123.40115,300
Apr 25, 2025125.59125.59123.00124.50124.50111,600
Apr 24, 2025122.53125.82120.61125.49125.4987,200
Apr 23, 2025125.00127.00121.82122.40122.4098,700
Apr 22, 2025121.63123.08120.27122.86122.8662,900
Apr 21, 2025121.63122.61117.51119.93119.9380,500
Apr 17, 2025121.41123.14119.95121.63121.6388,100
Apr 16, 2025120.17122.23118.90121.22121.22114,600
Apr 15, 2025123.73124.58120.84121.75121.75113,700
Apr 14, 2025117.64125.70114.77123.83123.83158,000
Apr 11, 2025111.65116.58110.35114.78114.7879,000
Apr 10, 2025109.21111.09106.62110.46110.4686,900
Apr 9, 2025103.30115.29102.00112.33112.33141,200
Apr 8, 2025107.80109.59102.01103.32103.32117,300
Apr 7, 2025103.67111.14101.72105.47105.47205,900
Apr 4, 2025103.61107.70102.75107.09107.09164,200
Apr 3, 2025105.01109.06104.94107.57107.57148,200
Apr 2, 2025106.10110.66106.10110.66110.6683,200
Apr 1, 2025106.36108.57105.48108.38108.3881,500
Mar 31, 2025104.62106.62103.55105.92105.9285,700
Mar 28, 2025106.99107.28105.43106.14106.1491,600
Mar 27, 2025106.36107.22105.71106.56106.5660,800
Mar 26, 2025107.29108.30106.10106.65106.6540,400
Mar 25, 2025107.62108.91107.06107.19107.1959,000
Mar 24, 2025107.46108.39105.97108.34108.3461,200
Mar 21, 2025104.12105.98103.17105.77105.77367,900
Mar 20, 2025105.81107.61104.92105.01105.0197,300
Mar 19, 2025105.75108.57104.76106.99106.99106,200
Mar 18, 2025106.41107.31104.62105.97105.97113,500
Mar 17, 2025107.88109.77106.48106.79106.7981,500
Mar 14, 2025104.77108.29104.43108.00108.00117,700
Mar 13, 2025104.76106.50102.60103.08103.0890,900
Mar 12, 2025106.90108.54104.61104.86104.8690,300
Mar 11, 2025103.19107.45103.19105.88105.88128,600
Mar 10, 2025102.34105.48101.19104.91104.91117,600
Mar 7, 2025101.22104.24100.34103.93103.9384,100
Mar 6, 2025102.31103.70100.64101.63101.6392,200
Mar 5, 2025101.81104.39100.83103.79103.79171,200
Mar 4, 202599.69102.7998.30101.28101.28119,200
Mar 3, 2025104.99104.99100.65101.62101.62136,800
Feb 28, 2025103.68105.90103.45104.99104.9979,700
Feb 27, 2025106.43109.06103.65104.05104.05121,700
Feb 26, 2025109.19111.90106.81107.19107.19121,200
Feb 25, 2025106.09109.29105.60108.43108.43107,900
Feb 24, 2025104.78107.24104.11105.39105.39123,800
Feb 21, 2025107.67108.71103.34104.41104.41108,700
Feb 20, 2025110.07110.50106.24106.26106.26108,000
Feb 19, 2025110.33112.49109.96110.75110.7599,400
Feb 18, 2025110.39111.88110.00111.51111.5175,800
Feb 14, 2025 0.18 Dividend
Feb 14, 2025111.91113.44109.62110.39110.3982,800
Feb 13, 2025111.17112.84110.53112.69112.5170,700
Feb 12, 2025110.50111.70109.45110.06109.88103,200
Feb 11, 2025112.49113.47110.97112.19112.0183,500
Feb 10, 2025112.99113.70111.59113.17112.99100,200
Feb 7, 2025114.39115.72112.08112.67112.49144,300
Feb 6, 2025112.82115.75111.89114.97114.79178,500
Feb 5, 2025114.29118.15112.97113.11112.93196,100
Feb 4, 2025113.24116.33112.70115.98115.79172,500
Feb 3, 2025104.46113.17104.46112.51112.33267,600
Jan 31, 2025107.36108.39105.31106.91106.74566,000
Jan 30, 2025115.00117.60101.84106.31106.14340,900
Jan 29, 2025115.32117.40114.55116.11115.92164,300
Jan 28, 2025112.68118.00112.54116.40116.21131,300
Jan 27, 2025113.54114.42110.81112.55112.37126,100
Jan 24, 2025117.32118.30115.39115.68115.50113,100
Jan 23, 2025116.55119.23115.94118.29118.10144,000
Jan 22, 2025116.46117.72115.65117.67117.48131,000
Jan 21, 2025115.33116.91114.35115.89115.70126,200
Jan 17, 2025113.11114.61112.56114.32114.14112,700
Jan 16, 2025110.62113.27108.99111.96111.78158,600
Jan 15, 2025115.36116.83110.51110.56110.38193,300
Jan 14, 2025111.78113.08110.07111.93111.75144,000
Jan 13, 2025107.14111.06105.85110.83110.65230,100
Jan 10, 2025114.74114.87109.15109.84109.66244,800
Jan 8, 2025115.02122.02113.80118.10117.91154,300
Jan 7, 2025119.12119.15114.81115.54115.36102,600
Jan 6, 2025123.00124.41118.61119.27119.08131,200
Jan 3, 2025120.51124.23120.51122.97122.77104,200
Jan 2, 2025123.10124.37119.90120.57120.38111,700
Dec 31, 2024124.89124.89121.87122.67122.47117,100
Dec 30, 2024124.41124.84122.17123.64123.4479,100
Dec 27, 2024126.71127.95123.56125.34125.1477,100
Dec 26, 2024124.34127.57123.98127.35127.1587,000
Dec 24, 2024123.41125.67121.57125.67125.4751,900
Dec 23, 2024123.00124.25119.13123.36123.1698,800
Dec 20, 2024117.68125.45117.50123.98123.78442,100
Dec 19, 2024119.03122.06119.03119.43119.24104,900
Dec 18, 2024128.52129.29117.98118.26118.07150,300
Dec 17, 2024129.70130.19126.47127.82127.62107,800
Dec 16, 2024129.20132.04128.73129.88129.6781,300
Dec 13, 2024132.80133.73129.85129.87129.6684,500
Dec 12, 2024136.37136.64132.40132.57132.36130,800
Dec 11, 2024133.66139.55133.66137.01136.79112,100
Dec 10, 2024134.18134.73131.95132.52132.3171,000
Dec 9, 2024136.02136.02133.45134.22134.0179,600
Dec 6, 2024134.33135.96132.12135.21134.9972,700
Dec 5, 2024137.08137.41132.75133.18132.97113,200
Dec 4, 2024137.46138.86134.95137.61137.3974,800
Dec 3, 2024136.80138.14135.44137.26137.0471,400
Dec 2, 2024134.00137.17131.82136.65136.43101,900
Nov 29, 2024134.11136.87133.07134.51134.3055,400
Nov 27, 2024138.83138.86131.72133.39133.1893,200
Nov 26, 2024134.22137.98133.03137.31137.09117,000
Nov 25, 2024130.77136.43128.40135.47135.25166,800
Nov 22, 2024129.20131.00128.23130.03129.8289,300
Nov 21, 2024127.40129.85127.24128.03127.8389,700
Nov 20, 2024125.65127.19123.90127.18126.9890,900
Nov 19, 2024122.97126.30122.76126.30126.1063,700
Nov 18, 2024123.38125.51122.86124.18123.9890,400
Nov 15, 2024 0.18 Dividend
Nov 15, 2024124.32127.11123.14123.60123.40123,300
Nov 14, 2024124.76125.55122.56124.39124.01171,600
Nov 13, 2024127.92128.93124.73125.17124.79142,900
Nov 12, 2024125.91127.91125.91126.67126.28125,600
Nov 11, 2024127.04127.53124.15126.16125.7898,800
Nov 8, 2024121.30125.70121.19125.27124.89186,500
Nov 7, 2024118.84121.66117.99121.25120.88168,400
Nov 6, 2024114.36121.44114.19119.88119.52198,400
Nov 5, 2024105.66108.67105.66108.41108.08143,000
Nov 4, 2024105.68108.78104.72106.23105.91136,100
Nov 1, 2024106.89109.50103.73106.40106.08152,700
Oct 31, 2024109.51114.6998.72106.90106.57237,800
Oct 30, 2024117.05119.41117.05117.29116.93116,500
Oct 29, 2024115.91117.82114.36117.16116.80116,300
Oct 28, 2024117.91119.07116.87116.92116.56104,900
Oct 25, 2024118.44119.61116.33116.50116.15133,100
Oct 24, 2024122.05122.05118.46118.68118.32102,700
Oct 23, 2024122.45124.09121.53121.57121.2067,000
Oct 22, 2024124.17125.59122.83122.93122.56100,000
Oct 21, 2024126.89128.30124.11124.52124.14112,400
Oct 18, 2024133.94134.23124.58126.55126.17140,300
Oct 17, 2024134.42135.61131.81133.98133.57140,800
Oct 16, 2024132.78135.59132.78134.23133.8282,300
Oct 15, 2024128.73134.35128.11132.75132.35157,600
Oct 14, 2024130.24132.35129.42129.97129.5764,300
Oct 11, 2024129.01131.46129.01130.58130.1852,200
Oct 10, 2024130.01130.38126.34128.62128.2396,600
Oct 9, 2024130.15132.65128.25131.70131.30105,700
Oct 8, 2024127.67130.44126.55130.29129.8994,900
Oct 7, 2024124.22127.31123.01127.31126.9282,200
Oct 4, 2024124.83125.42122.96125.19124.8168,000
Oct 3, 2024127.01127.46122.44123.11122.7484,200
Oct 2, 2024126.28130.20126.26127.80127.41158,300
Oct 1, 2024127.50128.11125.43126.75126.36187,600
Sep 30, 2024125.27127.95125.14127.47127.08110,000
Sep 27, 2024124.00126.13122.78125.44125.06157,900
Sep 26, 2024120.61124.25120.61124.00123.62138,000
Sep 25, 2024118.87120.52118.02119.56119.20106,300
Sep 24, 2024120.50121.20119.01119.06118.7056,400
Sep 23, 2024122.30123.18119.22120.01119.6476,100
Sep 20, 2024123.16123.95120.23121.40121.03494,700
Sep 19, 2024123.86123.94121.25123.03122.66117,400
Sep 18, 2024120.24123.16119.07121.07120.7085,700
Sep 17, 2024118.72121.46118.03120.26119.89102,600
Sep 16, 2024119.75120.63115.98117.72117.36137,200
Sep 13, 2024117.43121.17117.29120.03119.6682,300
Sep 12, 2024114.42117.83114.27116.94116.5874,700
Sep 11, 2024113.38114.57111.20114.28113.9371,200
Sep 10, 2024113.55115.79112.84113.62113.27111,800
Sep 9, 2024115.99116.00112.59113.60113.25126,800
Sep 6, 2024117.64119.14114.65115.73115.38106,700
Sep 5, 2024122.76122.99116.86118.01117.65113,500
Sep 4, 2024122.25123.50120.41122.49122.1266,100
Sep 3, 2024125.71126.62121.63122.14121.77110,100
Aug 30, 2024125.08127.09124.52126.67126.2892,600
Aug 29, 2024123.92126.48123.24124.35123.97102,900
Aug 28, 2024124.50124.74122.44122.80122.43107,200
Aug 27, 2024123.96125.84121.99124.89124.5155,700
Aug 26, 2024126.14127.35124.64125.13124.7596,500
Aug 23, 2024121.69125.21121.69125.18124.8097,200
Aug 22, 2024123.36123.87120.83121.22120.85116,000
Aug 21, 2024119.10123.46118.92123.46123.0891,100
Aug 20, 2024118.29118.89117.31118.74118.3894,700
Aug 19, 2024118.29118.80117.00117.91117.55133,000
Aug 16, 2024 0.18 Dividend
Aug 16, 2024120.00120.70118.26118.29117.9388,900
Aug 15, 2024120.33122.53119.70120.15119.6198,600
Aug 14, 2024119.52120.41117.97118.03117.49111,300
Aug 13, 2024118.53120.62117.81119.51118.9794,000
Aug 12, 2024116.68119.15116.17117.55117.02124,700
Aug 9, 2024118.63121.04116.47116.97116.44120,000
Aug 8, 2024118.59122.00117.50118.33117.79209,100
Aug 7, 2024120.66122.43117.08117.10116.57103,900
Aug 6, 2024114.64123.83114.64119.15118.61197,600
Aug 5, 2024115.16119.81112.54114.64114.12224,600
Aug 2, 2024118.00122.06117.40121.25120.70215,500
Aug 1, 2024113.69121.95109.75121.37120.82337,600
Jul 31, 2024103.18105.12102.05103.90103.43231,800
Jul 30, 2024106.00107.32102.15103.18102.71208,300
Jul 29, 2024107.43109.31104.78106.44105.96117,100
Jul 26, 2024106.19107.45105.44107.01106.52113,300
Jul 25, 2024105.40106.89104.01104.33103.86130,500
Jul 24, 2024106.77108.88104.61105.00104.5295,000
Jul 23, 2024105.36110.53105.20107.65107.16162,800
Jul 22, 2024105.84106.34103.22105.87105.39176,200
Jul 19, 2024105.09106.26104.38105.18104.70111,200
Jul 18, 2024104.44106.47103.83105.04104.56107,600
Jul 17, 2024107.00108.50104.97105.20104.72149,500
Jul 16, 2024104.00108.36104.00107.94107.45194,900
Jul 15, 202498.08103.9698.08103.26102.79182,300
Jul 12, 202497.8499.0896.7297.3296.88122,200
Jul 11, 202494.7597.6393.5096.6496.20172,700
Jul 10, 202490.2892.5689.7592.5592.13131,100
Jul 9, 202490.4190.9389.6289.8189.40103,400
Jul 8, 202490.5292.9189.5990.8690.4596,700
Jul 5, 202490.7590.7589.0690.3089.8994,300
Jul 3, 202489.2990.9888.9690.6990.2843,500
Jul 2, 202487.5389.8087.2488.8488.44115,900
Jul 1, 202491.0691.6287.5887.6987.29114,900
Jun 28, 202489.2891.1688.5591.0090.59280,000
Jun 27, 202489.1590.0087.9788.4288.0258,300
Jun 26, 202488.4589.5088.4288.8788.4793,500
Jun 25, 202489.0590.5488.3489.2388.8379,600
Jun 24, 202488.2489.5788.1888.7288.3285,700
Jun 21, 202489.0489.5887.3487.9987.59363,700
Jun 20, 202489.2190.5288.6489.4088.99100,000
Jun 18, 202488.6990.0088.2589.5989.1858,000
Jun 17, 202486.6789.0885.3889.0588.6560,800
Jun 14, 202485.7286.6884.5686.4986.1079,000
Jun 13, 202489.0589.0586.5087.0186.6253,200
Jun 12, 202490.2790.7188.4988.8588.45126,200
Jun 11, 202487.5389.5886.7189.3588.9482,700
Jun 10, 202485.8487.6383.8887.5387.13110,900
Jun 7, 202487.8488.4386.2386.6986.30104,000
Jun 6, 202486.8688.1086.8687.4987.0978,300
Jun 5, 202485.3187.7485.0587.5287.1265,100
Jun 4, 202487.8088.4584.8285.0084.61101,700
Jun 3, 202487.9789.5586.8088.2087.80176,400
May 31, 2024 0.16 Dividend
May 31, 202486.8287.6686.1687.3286.92127,700
May 30, 202486.2087.2486.1086.3685.8143,200
May 29, 202486.5587.3285.1785.4484.89105,000
May 28, 202489.7789.8387.3387.6887.1275,200
May 24, 202488.3689.6087.6389.4688.8964,900
May 23, 202487.8788.1586.5587.7387.17175,800
May 22, 202488.2388.9387.0387.6887.1278,100
May 21, 202487.6689.5486.5388.6888.1199,600
May 20, 202486.3389.7786.3388.3187.75124,300
May 17, 202483.7385.7582.8385.2584.71131,000

Related Tickers

IOSP Innospec Inc.
88.99
+0.82%
 
SXT Sensient Technologies Corporation
94.28
-0.28%
 
KRO Kronos Worldwide, Inc.
7.08
+1.87%
 
FUL H.B. Fuller Company
57.00
+0.92%
 
CBT Cabot Corporation
76.59
+1.59%
 
BCPC Balchem Corporation
168.26
+0.69%
 
MTX Minerals Technologies Inc.
59.38
+0.81%
 
NGVT Ingevity Corporation
42.95
+0.14%
 
KOP Koppers Holdings Inc.
31.20
-0.70%
 
ODC Oil-Dri Corporation of America
48.35
+2.11%