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
2018-10-15 35.49 35.62 35.01 35.22 475
2018-10-12 36.99 36.99 35.31 35.59 2,607
2018-10-11 37.87 37.87 36.01 36.01 448
2018-10-10 37.95 38.00 37.35 37.35 623
2018-10-09 39.09 39.09 38.53 38.69 574
2018-10-08 38.72 38.77 38.51 38.51 203
2018-10-05 39.69 39.69 37.91 39.01 1,068
2018-10-04 39.52 39.52 38.97 39.28 463
2018-10-03 40.01 40.13 40.01 40.13 195
2018-10-02 40.59 41.10 40.00 40.00 1,608
2018-10-01 41.21 41.47 40.71 40.83 462
2018-09-28 41.30 41.40 40.80 41.40 285
2018-09-27 40.50 40.75 40.30 40.35 225
2018-09-26 41.275 41.30 40.95 41.30 300
2018-09-25 41.90 42.45 41.90 42.05 871
2018-09-24 41.70 41.70 41.20 41.45 98
2018-09-21 42.00 42.05 41.65 41.65 1,401
2018-09-20 41.90 42.05 41.80 41.80 268
2018-09-19 41.95 42.20 41.95 42.05 613
2018-09-18 42.20 42.20 41.75 41.95 351
2018-09-17 41.50 41.80 41.25 41.60 384
2018-09-14 40.75 41.95 40.75 41.40 680
2018-09-13 40.45 40.65 40.45 40.50 173
2018-09-12 40.35 40.80 40.15 40.45 637
2018-09-11 39.70 39.75 39.35 39.75 129
2018-09-10 40.65 40.65 39.80 40.15 1,151
2018-09-07 40.25 40.75 40.25 40.75 470
2018-09-06 40.60 41.00 40.25 40.30 245
2018-09-05 39.65 40.45 39.65 40.45 920
2018-09-04 40.50 40.50 39.60 40.20 542

» More Hawkins Stock Price History

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