Hawkins Inc. Common Stockのデータ

Hawkins Inc. Common Stockの基本情報

名前 Hawkins Inc. Common Stock
ティッカー HWKN
国 United States
上場年 nan
セクター Consumer Durables

Hawkins Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 63.82 60.95 63.25 61.72 41000.0 61.72
2021-02-12 63.96 62.45 63.0 63.25 29700.0 63.25
2021-02-11 62.97 61.47 62.25 62.82 34100.0 62.82
2021-02-10 62.78 60.94 62.12 61.78 39800.0 61.53
2021-02-09 63.99 60.55 60.68 61.97 72000.0 61.72
2021-02-08 60.53 56.88 56.88 60.25 52800.0 60.01
2021-02-05 57.4 55.96 57.39 56.4 23300.0 56.18
2021-02-04 56.92 55.63 56.53 56.55 28000.0 56.33
2021-02-03 56.93 55.07 55.79 55.9 32300.0 55.68
2021-02-02 57.75 55.3 57.27 55.82 34300.0 55.6
2021-02-01 56.82 55.58 56.22 56.26 38600.0 56.04
2021-01-29 56.99 52.0 54.4 54.93 84300.0 54.71
2021-01-28 52.24 50.01 51.0 51.35 43200.0 51.15
2021-01-27 52.27 49.09 51.06 50.05 33200.0 49.85
2021-01-26 53.24 52.18 53.2 52.31 21700.0 52.1
2021-01-25 54.1 51.7 53.86 52.86 19100.0 52.65
2021-01-22 54.56 52.77 53.0 54.5 22800.0 54.28
2021-01-21 54.09 52.81 54.09 53.21 27800.0 53.0
2021-01-20 55.5 52.45 55.28 53.97 55500.0 53.76
2021-01-19 55.65 53.6 54.25 54.91 29700.0 54.69
2021-01-15 54.65 52.47 53.57 53.84 33000.0 53.63
2021-01-14 55.54 54.36 54.45 54.65 22800.0 54.43
2021-01-13 55.13 54.2 55.13 54.4 19300.0 54.18
2021-01-12 55.95 54.25 54.72 55.9 24800.0 55.68
2021-01-11 54.91 53.83 54.3 54.65 26200.0 54.43
2021-01-08 58.49 54.16 57.5 55.41 36600.0 55.19
2021-01-07 57.98 55.76 57.98 57.8 33800.0 57.57
2021-01-06 57.86 54.51 54.64 57.05 55800.0 56.82
2021-01-05 54.4 51.23 51.23 53.42 29000.0 53.21
2021-01-04 53.16 51.5 52.9 51.9 31300.0 51.69
2020-12-31 53.0 51.94 51.94 52.31 16700.0 52.1
2020-12-30 52.99 51.9 52.5 52.13 14600.0 51.92
2020-12-29 52.86 51.36 52.4 52.3 34200.0 52.09
2020-12-28 52.92 51.67 52.9 52.04 30800.0 51.83
2020-12-24 52.24 50.89 52.14 52.18 11100.0 51.97
2020-12-23 52.37 51.26 51.8 51.75 15100.0 51.54
2020-12-22 51.81 50.75 50.94 51.58 28500.0 51.38
2020-12-21 51.35 49.99 50.16 50.63 27000.0 50.43
2020-12-18 52.69 50.46 51.86 51.43 262900.0 51.23
2020-12-17 52.4 51.22 51.98 52.4 28900.0 52.19
2020-12-16 53.06 51.23 53.06 51.63 25600.0 51.43
2020-12-15 53.12 50.26 50.26 53.08 40200.0 52.87
2020-12-14 52.12 50.59 52.12 50.6 24600.0 50.4
2020-12-11 52.42 51.1 52.42 51.3 23800.0 51.1
2020-12-10 53.07 52.03 53.07 52.56 20400.0 52.35
2020-12-09 54.86 52.94 54.77 53.92 37500.0 53.71
2020-12-08 54.38 52.5 52.61 54.24 39400.0 54.02
2020-12-07 54.13 52.72 53.7 52.92 28500.0 52.71
2020-12-04 53.75 50.91 51.91 53.56 29500.0 53.35
2020-12-03 51.92 50.58 51.35 51.56 32200.0 51.36
2020-12-02 51.42 50.25 50.74 50.99 20700.0 50.79
2020-12-01 51.12 50.1 50.79 51.02 28500.0 50.82
2020-11-30 53.11 50.1 51.72 50.18 29700.0 49.98
2020-11-27 52.56 51.16 51.62 51.97 16900.0 51.76
2020-11-25 53.58 51.79 53.52 51.79 28700.0 51.58
2020-11-24 54.12 52.75 53.18 53.57 51700.0 53.36
2020-11-23 54.13 52.4 52.98 52.88 38200.0 52.67
2020-11-20 53.34 51.14 51.71 52.4 283500.0 52.19
2020-11-19 53.33 50.68 53.33 52.27 69700.0 52.06
2020-11-18 55.9 52.04 55.9 52.19 64400.0 51.98
2020-11-17 56.27 53.42 55.54 55.73 55800.0 55.51
2020-11-16 55.34 53.04 53.17 55.1 62600.0 54.88
2020-11-13 52.63 50.01 52.28 52.18 48200.0 51.97
2020-11-12 52.8 51.52 52.42 51.85 45200.0 51.64
2020-11-11 53.45 52.18 53.4 53.15 39800.0 52.94
2020-11-10 54.15 51.29 51.97 53.15 53700.0 52.94
2020-11-09 52.91 51.17 52.91 51.19 51200.0 50.99
2020-11-06 52.03 48.79 52.03 49.13 44600.0 48.94
2020-11-05 52.68 51.03 51.03 51.57 43500.0 51.37
2020-11-04 51.28 49.2 49.99 50.42 59300.0 49.99
2020-11-03 51.31 48.52 48.8 50.91 66900.0 50.47
2020-11-02 48.27 47.01 47.33 48.11 34300.0 47.7
2020-10-30 48.55 45.78 47.08 46.71 53900.0 46.31
2020-10-29 47.94 45.52 45.7 47.14 44600.0 46.74
2020-10-28 48.19 45.5 45.91 46.05 59900.0 45.66
2020-10-27 48.07 46.58 48.07 46.91 36800.0 46.51
2020-10-26 50.18 47.62 50.18 48.09 66000.0 47.68
2020-10-23 53.39 49.91 53.39 50.18 55600.0 49.75
2020-10-22 53.84 52.32 52.87 53.0 48200.0 52.55
2020-10-21 52.41 50.78 51.21 52.1 55700.0 51.65
2020-10-20 51.35 50.44 50.75 51.06 45800.0 50.62
2020-10-19 51.68 50.38 50.95 50.64 29300.0 50.21
2020-10-16 51.5 49.83 49.83 50.82 46100.0 50.38
2020-10-15 50.25 48.75 48.75 50.01 29900.0 49.58
2020-10-14 51.18 49.01 50.69 49.34 34400.0 48.92
2020-10-13 50.61 48.89 49.16 50.34 52600.0 49.91
2020-10-12 49.32 47.19 48.35 49.16 32100.0 48.74
2020-10-09 48.47 45.73 46.57 48.01 38200.0 47.6
2020-10-08 46.76 45.64 46.76 46.2 54200.0 45.8
2020-10-07 47.29 46.01 47.03 46.29 49300.0 45.89
2020-10-06 48.67 46.29 47.92 46.93 41600.0 46.53
2020-10-05 47.47 46.56 46.74 47.47 16300.0 47.06
2020-10-02 47.11 45.92 45.96 46.59 33300.0 46.19
2020-10-01 46.43 45.32 46.29 45.99 34200.0 45.6
2020-09-30 47.4 45.47 46.6 46.1 40500.0 45.7
2020-09-29 47.98 46.23 46.51 46.59 24400.0 46.19
2020-09-28 47.16 45.65 45.72 46.54 25000.0 46.14
2020-09-25 45.32 44.46 45.06 45.13 37600.0 44.74
2020-09-24 46.44 44.13 44.92 45.47 27800.0 45.08
2020-09-23 46.9 44.55 46.14 44.7 39900.0 44.32
2020-09-22 47.51 45.76 47.51 46.26 34100.0 45.86
2020-09-21 49.28 46.49 49.28 47.29 35300.0 46.88
2020-09-18 50.31 48.8 49.8 50.17 116400.0 49.74
2020-09-17 49.9 49.1 49.1 49.46 20800.0 49.04
2020-09-16 50.58 49.5 49.54 49.54 37100.0 49.12
2020-09-15 49.87 49.0 49.6 49.43 20700.0 49.01
2020-09-14 49.9 48.56 49.42 49.3 35200.0 48.88
2020-09-11 50.11 47.96 49.8 49.14 29900.0 48.72
2020-09-10 50.4 49.17 49.82 49.72 26500.0 49.29
2020-09-09 50.34 48.6 49.67 49.81 29200.0 49.38
2020-09-08 50.1 48.75 49.25 49.45 33000.0 49.03
2020-09-04 50.55 48.56 49.8 49.53 42600.0 49.11
2020-09-03 51.15 47.8 50.85 49.06 37700.0 48.64
2020-09-02 51.38 49.33 49.59 51.15 36700.0 50.71
2020-09-01 50.2 49.03 49.96 49.57 31400.0 49.15
2020-08-31 51.58 50.06 51.14 50.22 48800.0 49.79
2020-08-28 51.43 49.89 51.43 51.31 34600.0 50.87
2020-08-27 51.79 50.18 51.31 50.99 30200.0 50.55
2020-08-26 52.22 50.99 52.12 51.1 23500.0 50.66
2020-08-25 53.56 51.98 53.56 52.41 27200.0 51.96
2020-08-24 53.66 51.0 51.0 53.22 64800.0 52.76
2020-08-21 51.38 48.78 51.3 50.47 317200.0 50.04
2020-08-20 52.8 51.28 52.6 51.44 129600.0 51.0
2020-08-19 54.7 52.92 53.43 53.09 32200.0 52.64
2020-08-18 55.55 53.32 55.02 53.44 111500.0 52.98
2020-08-17 58.0 54.01 58.0 55.02 88400.0 54.55
2020-08-14 58.62 57.21 57.65 57.88 35800.0 57.38
2020-08-13 59.89 57.64 58.91 58.08 50700.0 57.58
2020-08-12 59.32 57.5 57.76 59.28 54500.0 58.54
2020-08-11 57.59 55.29 55.4 56.92 127700.0 56.21
2020-08-10 55.47 53.73 53.73 55.06 70000.0 54.37
2020-08-07 53.44 50.99 50.99 53.28 49400.0 52.62
2020-08-06 51.62 50.05 50.38 51.09 37600.0 50.45
2020-08-05 51.93 50.01 51.11 50.25 52300.0 49.62
2020-08-04 51.99 50.27 51.99 50.56 53600.0 49.93
2020-08-03 52.95 51.46 52.1 51.99 91100.0 51.34
2020-07-31 51.9 50.44 51.06 51.53 70800.0 50.89
2020-07-30 51.44 47.87 47.87 51.06 102400.0 50.42
2020-07-29 49.52 47.1 47.1 48.42 92500.0 47.82
2020-07-28 47.58 46.86 47.42 47.07 29300.0 46.48
2020-07-27 48.0 46.61 46.61 47.42 56900.0 46.83
2020-07-24 47.77 46.35 47.64 46.57 27500.0 45.99
2020-07-23 48.13 47.12 47.12 47.69 47500.0 47.1
2020-07-22 48.09 46.13 47.37 47.26 36600.0 46.67
2020-07-21 48.15 47.06 47.76 47.51 47100.0 46.92
2020-07-20 48.15 46.74 47.01 47.37 47000.0 46.78
2020-07-17 47.67 46.0 46.0 47.06 43300.0 46.47
2020-07-16 46.38 45.6 46.38 46.13 34100.0 45.55
2020-07-15 46.86 45.58 46.0 46.24 51400.0 45.66
2020-07-14 45.35 43.51 43.8 45.35 41800.0 44.78
2020-07-13 44.82 43.83 44.33 44.02 52900.0 43.47
2020-07-10 44.1 42.77 42.77 43.89 39400.0 43.34
2020-07-09 44.03 42.43 43.7 42.9 35000.0 42.37
2020-07-08 44.89 42.55 43.77 43.88 50100.0 43.33
2020-07-07 45.11 42.98 43.2 44.05 50400.0 43.5
2020-07-06 44.1 43.24 44.02 43.78 32200.0 43.23
2020-07-02 43.83 42.79 43.1 43.41 45500.0 42.87
2020-07-01 42.88 41.88 42.83 41.98 23600.0 41.46
2020-06-30 43.83 42.01 43.49 42.58 39500.0 42.05
2020-06-29 44.22 41.6 41.6 43.29 56000.0 42.75
2020-06-26 41.98 40.01 41.4 41.43 176300.0 40.91
2020-06-25 41.93 40.85 40.86 41.81 32900.0 41.29
2020-06-24 41.63 39.38 39.38 41.39 54500.0 40.87
2020-06-23 40.69 39.31 40.07 39.95 39200.0 39.45
2020-06-22 39.95 38.87 39.58 39.61 38000.0 39.12
2020-06-19 42.19 38.97 41.85 39.45 107600.0 38.96
2020-06-18 42.37 40.63 41.4 41.33 23000.0 40.81
2020-06-17 42.34 41.24 42.0 41.74 32900.0 41.22
2020-06-16 44.36 40.64 42.18 42.84 58400.0 42.31
2020-06-15 41.12 37.26 37.96 40.62 37300.0 40.11
2020-06-12 40.02 37.94 40.02 39.1 38700.0 38.61
2020-06-11 39.72 38.11 39.39 38.35 33000.0 37.87
2020-06-10 44.5 40.53 44.5 41.2 62000.0 40.69
2020-06-09 45.44 42.59 43.42 44.68 47800.0 44.12
2020-06-08 45.3 43.68 44.18 43.97 40900.0 43.42
2020-06-05 44.49 42.78 44.01 43.55 36200.0 43.01
2020-06-04 43.76 42.14 42.64 42.86 28200.0 42.33
2020-06-03 44.3 41.95 43.08 43.06 31200.0 42.29
2020-06-02 43.24 42.4 42.85 42.68 22400.0 41.92
2020-06-01 43.54 42.23 42.9 42.45 59600.0 41.69
2020-05-29 43.13 41.61 41.9 42.9 40500.0 42.14
2020-05-28 43.77 39.45 43.77 42.54 49100.0 41.78
2020-05-27 43.23 40.32 42.47 43.23 57900.0 42.46
2020-05-26 42.09 41.03 42.02 41.48 83100.0 40.74
2020-05-22 40.83 37.32 38.86 40.83 35500.0 40.1
2020-05-21 39.2 35.54 37.72 38.87 50300.0 38.18
2020-05-20 37.92 35.24 36.31 37.37 38700.0 36.7
2020-05-19 36.46 35.36 36.37 35.54 26900.0 34.91
2020-05-18 36.98 35.18 35.18 36.53 49000.0 35.88
2020-05-15 33.82 32.59 32.59 33.73 60600.0 33.13
2020-05-14 33.58 32.14 33.58 32.82 48600.0 32.24
2020-05-13 34.68 33.22 34.08 34.47 40600.0 33.86
2020-05-12 36.52 33.91 36.52 34.38 38500.0 33.77
2020-05-11 37.12 35.75 35.75 36.34 32600.0 35.69
2020-05-08 38.12 35.0 35.0 36.49 38800.0 35.84
2020-05-07 34.87 34.02 34.82 34.42 23100.0 33.81
2020-05-06 35.51 33.8 34.7 34.15 39000.0 33.54
2020-05-05 36.89 34.51 35.9 34.59 20600.0 33.97
2020-05-04 35.97 34.46 34.77 35.2 18800.0 34.57
2020-05-01 37.67 34.96 36.42 35.4 37800.0 34.77
2020-04-30 38.2 36.88 38.0 37.43 33700.0 36.76
2020-04-29 39.59 37.75 37.95 38.83 46300.0 38.14
2020-04-28 37.8 36.41 37.8 36.99 26900.0 36.33
2020-04-27 37.43 35.93 35.93 36.83 36800.0 36.17
2020-04-24 36.18 35.12 35.59 35.21 20200.0 34.58
2020-04-23 36.22 34.84 35.15 35.7 29900.0 35.06
2020-04-22 35.71 34.51 35.71 35.11 15300.0 34.48
2020-04-21 35.28 33.13 33.95 34.93 37500.0 34.31
2020-04-20 35.27 33.96 34.29 34.69 19800.0 34.07
2020-04-17 35.83 34.57 35.37 35.37 37700.0 34.74
2020-04-16 36.41 32.23 33.74 34.51 64900.0 33.9
2020-04-15 34.85 32.66 33.26 33.15 34800.0 32.56
2020-04-14 35.11 32.84 34.38 34.57 37700.0 33.95
2020-04-13 36.31 33.23 34.87 33.75 23100.0 33.15
2020-04-09 35.4 33.69 34.33 35.39 42200.0 34.76
2020-04-08 35.31 33.36 33.84 33.81 27500.0 33.21
2020-04-07 35.05 32.39 34.65 33.03 46300.0 32.44
2020-04-06 34.49 30.41 32.3 34.22 40400.0 33.61
2020-04-03 33.03 30.69 33.03 31.02 35500.0 30.47
2020-04-02 34.12 31.89 32.55 33.61 23400.0 33.01
2020-04-01 35.01 32.04 34.53 32.69 58200.0 32.11
2020-03-31 36.46 34.01 35.99 35.6 60300.0 34.97
2020-03-30 36.29 32.98 33.7 36.29 39900.0 35.64
2020-03-27 35.38 33.26 35.21 33.28 29300.0 32.69
2020-03-26 36.82 34.34 34.94 36.78 52000.0 36.12
2020-03-25 36.11 33.36 34.86 34.69 30000.0 34.07
2020-03-24 36.07 33.85 34.74 34.78 44800.0 34.16
2020-03-23 33.92 31.36 33.78 33.65 41700.0 33.05
2020-03-20 34.74 31.97 33.47 33.64 74100.0 33.04
2020-03-19 33.64 28.27 28.27 33.24 51600.0 32.65
2020-03-18 29.63 27.45 29.41 28.11 41100.0 27.61
2020-03-17 33.2 26.82 32.08 30.97 116800.0 30.42
2020-03-16 35.41 30.0 34.06 31.41 46100.0 30.85
2020-03-13 37.34 34.85 36.26 37.34 63300.0 36.68
2020-03-12 37.35 34.05 36.02 34.05 55200.0 33.44
2020-03-11 38.25 37.11 37.35 37.93 42900.0 37.25
2020-03-10 38.95 36.51 38.36 38.24 50500.0 37.56
2020-03-09 39.25 36.82 37.12 37.5 33200.0 36.83
2020-03-06 40.53 38.35 38.89 39.28 53500.0 38.58
2020-03-05 40.65 39.49 39.55 39.86 44000.0 39.15
2020-03-04 40.48 38.79 39.11 40.22 31400.0 39.5
2020-03-03 38.9 37.07 37.55 38.41 42200.0 37.73
2020-03-02 37.92 35.26 36.04 37.72 31200.0 37.05
2020-02-28 37.55 34.88 36.51 35.75 44000.0 35.11
2020-02-27 38.98 37.57 38.53 37.57 28100.0 36.9
2020-02-26 39.39 38.28 38.53 39.24 17700.0 38.54
2020-02-25 41.08 38.39 39.92 38.52 18200.0 37.83
2020-02-24 40.87 39.52 40.16 39.79 16900.0 39.08
2020-02-21 41.96 40.95 41.76 41.15 15400.0 40.42
2020-02-20 42.29 41.56 42.29 41.73 9800.0 40.99
2020-02-19 42.87 42.17 42.21 42.3 10000.0 41.32
2020-02-18 43.02 42.1 42.87 42.43 12500.0 41.44