U.S. markets closed

Hawkins, Inc. (HWKN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
85.25+1.55 (+1.85%)
Al cierre: 04:00PM EDT
85.20 -0.05 (-0.06%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202483.7385.7582.8385.2585.25130,952
16 may 202475.0186.2671.9883.7083.70292,300
15 may 202477.2577.2576.0376.6076.60125,100
14 may 202478.7378.7375.6476.5076.50175,100
13 may 202478.6078.6077.3577.7477.7473,100
10 may 202478.7179.3577.7378.0978.0975,000
09 may 202478.0979.0977.7178.7678.7654,700
08 may 202477.6978.7677.3477.6677.6677,800
07 may 202479.0079.8178.4378.4678.4690,500
06 may 202476.7078.8276.7078.5378.5394,300
03 may 202478.1878.1876.4376.6076.6074,800
02 may 202475.8377.2674.4277.1877.18110,100
01 may 202475.8276.6074.5275.0975.0989,400
30 abr 202477.5677.5675.7675.7775.7790,800
29 abr 202476.4878.2375.9378.2378.2398,400
26 abr 202475.2876.1874.8375.7875.7854,800
25 abr 202476.5476.5474.5174.9974.99120,500
24 abr 202476.5577.4076.0977.2077.2064,900
23 abr 202475.7577.0675.7576.9576.9566,300
22 abr 202474.9876.9274.5275.9675.9674,400
19 abr 202474.3076.2274.3074.6374.63357,500
18 abr 202474.7877.1674.5174.7074.70115,700
17 abr 202476.4977.3874.4474.7474.7489,200
16 abr 202476.1677.2675.2976.0776.07128,300
15 abr 202477.2679.1976.7877.0977.09146,800
12 abr 202476.8777.4475.9177.2177.21101,800
11 abr 202476.2177.2775.6377.0277.0277,200
10 abr 202476.0477.4275.5876.2176.21119,400
09 abr 202479.1779.1776.3077.7977.79127,000
08 abr 202478.1679.3076.9579.1779.17109,100
05 abr 202476.4279.1176.4278.1678.16170,300
04 abr 202476.0077.2275.3176.4276.4297,700
03 abr 202473.7375.8573.7375.4275.4261,200
02 abr 202473.6575.6073.6574.3074.30118,800
01 abr 202477.0977.0972.8674.6274.62249,900
28 mar 202477.3177.3576.3076.8076.80135,100
27 mar 202476.8077.3976.0377.0577.0596,200
26 mar 202475.9976.4974.4876.0876.0897,600
25 mar 202477.2877.8975.9975.9975.9963,800
22 mar 202476.4077.4075.6276.8876.88115,100
21 mar 202475.8476.8574.9776.0876.08117,300
20 mar 202471.5475.9971.2075.3475.34124,000
19 mar 202475.2075.8772.0672.1572.1599,100
18 mar 202476.5577.1474.8275.2475.24207,200
15 mar 202473.9377.9073.9376.1376.131,698,800
14 mar 202473.3774.7772.3874.4574.45237,300
13 mar 202472.6174.7771.7974.0374.03145,200
12 mar 202471.5172.9370.8572.3872.38144,500
11 mar 202469.9271.9369.9271.7171.71151,600
08 mar 202471.0071.5468.8769.4469.44165,200
07 mar 202470.6271.5969.9970.3170.3197,100
06 mar 202470.8670.9269.2570.1070.10157,600
05 mar 202470.4871.4669.2970.0170.01170,600
04 mar 202469.6570.8869.6570.7770.77100,500
01 mar 202470.5270.8769.4169.7169.71106,200
29 feb 202469.0570.4368.4370.2570.25197,800
28 feb 202468.2168.6867.9568.3668.36121,900
27 feb 202469.0869.0868.0068.6068.60105,300
26 feb 202468.1569.0067.8568.5268.52210,600
23 feb 202469.2169.2168.1768.6168.6161,500
22 feb 202468.1469.8568.0969.3669.36167,100
21 feb 202469.0169.4667.5268.2268.22112,200
20 feb 202469.2270.3869.0169.5269.52125,400
16 feb 202469.7270.4869.0469.6669.66133,500
15 feb 202466.9669.8966.9069.6969.69122,100
15 feb 20240.16 Dividendo
14 feb 202465.3766.9764.9666.4566.29135,900
13 feb 202463.2665.6763.2364.2164.06217,700
12 feb 202463.6665.7763.6165.1164.95114,400
09 feb 202461.5363.0761.1063.0762.92102,600
08 feb 202460.5861.7660.0261.4161.26233,100
07 feb 202459.0860.3959.0860.0059.8693,200
06 feb 202459.1960.1958.4959.0858.94122,800
05 feb 202460.1060.1558.2659.2559.11193,000
02 feb 202460.8062.4260.0161.1761.02137,700
01 feb 202456.8462.5554.4461.5261.37237,000
31 ene 202468.8068.9366.5766.5766.4164,700
30 ene 202467.8568.6067.4068.5368.3662,800
29 ene 202466.9768.0166.6468.0067.8464,400
26 ene 202467.8967.9866.4467.1166.9575,200
25 ene 202468.1668.9566.2567.3767.21132,700
24 ene 202468.0068.0066.8467.2367.0762,500
23 ene 202467.2067.8066.8067.3167.1575,400
22 ene 202465.8466.6365.4166.5266.3670,300
19 ene 202465.4065.4064.1465.2765.1150,400
18 ene 202464.5966.6663.2564.9164.75120,100
17 ene 202464.0065.1764.0064.4464.2879,900
16 ene 202466.6066.6064.8864.9164.7597,200
12 ene 202467.3567.7965.4966.2966.1339,900
11 ene 202467.1667.1665.4666.4466.28104,800
10 ene 202466.5567.1666.2667.0866.9246,200
09 ene 202466.5967.1765.5866.6066.4469,100
08 ene 202467.4468.3567.0067.5067.3476,700
05 ene 202466.7267.2165.5566.2366.07140,600
04 ene 202468.2068.3167.0167.4167.25179,800
03 ene 202469.6469.9167.6067.7567.5992,400
02 ene 202470.1470.4468.8570.0269.85106,900
29 dic 202371.1671.4570.1470.4270.25104,500
28 dic 202371.4171.8270.8070.9470.7750,800
27 dic 202372.2372.3471.0771.7571.5849,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...