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
2018-07-13 37.05 37.15 37.05 37.15 26
2018-07-12 36.55 37.20 36.55 37.20 322
2018-07-11 37.15 37.25 37.15 37.25 114
2018-07-10 37.30 37.65 36.65 36.90 117
2018-07-09 37.40 37.40 37.30 37.30 242
2018-07-06 37.35 37.35 37.00 37.05 423
2018-07-05 36.65 36.85 36.55 36.85 228
2018-07-03 36.95 36.95 36.10 36.10 510
2018-07-02 34.90 36.60 34.90 36.60 1,957
2018-06-29 35.40 35.60 35.35 35.60 378
2018-06-28 34.75 35.05 34.50 35.05 1,616
2018-06-27 35.70 36.10 35.00 35.00 1,170
2018-06-26 34.35 35.60 34.20 35.35 2,984
2018-06-25 33.50 34.30 33.10 34.10 3,217
2018-06-22 35.30 36.60 34.90 35.05 9,661
2018-06-21 36.50 36.85 35.50 35.50 1,755
2018-06-20 37.30 37.50 37.10 37.25 1,049
2018-06-19 37.65 37.80 37.10 37.65 1,050
2018-06-18 38.30 38.60 37.35 37.85 1,377
2018-06-15 38.00 39.35 38.00 38.20 4,940
2018-06-14 37.90 38.55 37.90 38.30 943
2018-06-13 37.80 38.20 37.65 38.05 1,803
2018-06-12 37.55 38.20 37.275 37.80 526
2018-06-11 36.75 37.70 36.75 37.70 2,238
2018-06-08 35.65 36.15 35.65 35.95 705
2018-06-07 35.15 35.85 35.15 35.625 1,904
2018-06-06 34.00 34.05 33.45 34.05 504
2018-06-05 33.35 34.00 32.80 33.90 1,253
2018-06-04 31.85 32.70 31.60 32.50 394
2018-06-01 31.60 31.60 31.25 31.40 1,633

» More Hawkins Stock Price History

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