HAWKINS Historical Stock Price

Below is the stock price history for Hawkins HWKN. Data is recorded each day for the historical open, high, low, close and volume. The Hawkins stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hawkins Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 38.20 38.20 37.25 37.80 843
2017-12-12 37.65 37.65 36.70 37.10 501
2017-12-11 36.00 36.85 36.00 36.85 601
2017-12-08 37.50 37.50 36.30 36.30 410
2017-12-07 37.90 38.25 37.25 37.30 778
2017-12-06 38.20 38.20 37.00 37.00 379
2017-12-05 37.25 37.30 37.00 37.10 1,052
2017-12-04 38.10 38.40 37.70 37.90 1,464
2017-12-01 38.35 38.35 36.85 37.70 661
2017-11-30 38.65 38.65 38.35 38.55 301
2017-11-29 40.00 40.25 39.45 39.45 727
2017-11-28 39.00 39.30 38.35 39.05 1,310
2017-11-27 39.75 39.75 38.35 38.35 1,100
2017-11-24 40.40 40.40 40.40 40.40 287
2017-11-22 40.35 40.70 39.75 39.75 875
2017-11-21 40.00 40.10 39.85 39.90 1,606
2017-11-20 39.30 39.40 39.05 39.15 1,305
2017-11-17 37.20 38.70 37.20 37.95 5,067
2017-11-16 36.50 37.30 36.50 37.00 1,093
2017-11-15 36.60 36.80 36.15 36.15 1,692
2017-11-14 36.05 37.50 35.60 37.10 2,455
2017-11-13 35.60 36.10 35.20 36.00 2,716
2017-11-10 36.05 36.35 35.70 35.70 1,848
2017-11-09 35.00 36.00 34.85 35.45 1,114
2017-11-08 35.20 35.65 35.00 35.65 341
2017-11-07 35.45 35.70 34.50 34.80 576
2017-11-06 36.95 36.95 35.45 35.95 2,615
2017-11-03 37.45 37.50 36.65 36.65 492
2017-11-02 37.15 37.20 36.60 37.20 412
2017-11-01 38.25 38.25 37.05 37.05 302

» More Hawkins Stock Price History

To see other companies like Hawkins (HWKN), view our stock market today for news, and other data.