Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HWKN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 123.03 | 1.96 | 1.62% | 123.86 | 123.94 | 121.25 | 117,398 |
| Sep 18 2024 | 121.07 | 0.81 | 0.67% | 120.24 | 123.16 | 119.07 | 85,697 |
| Sep 17 2024 | 120.26 | 2.54 | 2.16% | 118.72 | 121.46 | 118.025 | 102,647 |
| Sep 16 2024 | 117.72 | -2.31 | -1.92% | 119.75 | 120.70 | 115.98 | 137,232 |
| Sep 13 2024 | 120.03 | 3.09 | 2.64% | 117.43 | 121.1699 | 117.29 | 82,268 |
| Sep 12 2024 | 116.94 | 2.66 | 2.33% | 114.42 | 117.83 | 114.27 | 74,732 |
| Sep 11 2024 | 114.28 | 0.66 | 0.58% | 113.64 | 114.57 | 111.20 | 71,170 |
| Sep 10 2024 | 113.62 | 0.02 | 0.02% | 113.55 | 115.79 | 112.843 | 111,803 |
| Sep 09 2024 | 113.60 | -2.13 | -1.84% | 115.99 | 116.00 | 112.59 | 126,828 |
| Sep 06 2024 | 115.73 | -2.28 | -1.93% | 117.64 | 119.14 | 114.65 | 106,653 |
| Sep 05 2024 | 118.01 | -4.48 | -3.66% | 122.76 | 122.985 | 116.86 | 113,465 |
| Sep 04 2024 | 122.49 | 0.35 | 0.29% | 122.25 | 123.50 | 120.4075 | 66,084 |
| Sep 03 2024 | 122.14 | -4.53 | -3.58% | 125.71 | 126.6165 | 121.63 | 110,086 |
| Aug 30 2024 | 126.67 | 2.32 | 1.87% | 125.08 | 127.0899 | 124.52 | 92,583 |
| Aug 29 2024 | 124.35 | 1.55 | 1.26% | 123.92 | 126.48 | 123.24 | 102,872 |
| Aug 28 2024 | 122.80 | -2.09 | -1.67% | 124.50 | 124.87 | 122.44 | 107,246 |
| Aug 27 2024 | 124.89 | -0.24 | -0.19% | 123.96 | 125.84 | 121.99 | 55,655 |
| Aug 26 2024 | 125.13 | -0.05 | -0.04% | 126.39 | 127.345 | 124.6359 | 96,536 |
| Aug 23 2024 | 125.18 | 3.96 | 3.27% | 121.69 | 125.21 | 121.69 | 97,192 |
| Aug 22 2024 | 121.22 | -2.24 | -1.81% | 123.46 | 123.87 | 120.83 | 115,953 |
| Aug 21 2024 | 123.46 | 4.72 | 3.98% | 119.10 | 123.46 | 118.92 | 91,082 |
| Aug 20 2024 | 118.74 | 0.83 | 0.70% | 118.29 | 118.89 | 117.31 | 94,710 |
| Aug 19 2024 | 117.91 | -0.38 | -0.32% | 118.29 | 118.80 | 116.995 | 132,996 |
| Aug 16 2024 | 118.29 | -1.86 | -1.55% | 120.00 | 120.70 | 118.26 | 88,877 |
| Aug 15 2024 | 120.15 | 2.12 | 1.80% | 120.33 | 122.53 | 119.70 | 98,634 |
| Aug 14 2024 | 118.03 | -1.48 | -1.24% | 119.52 | 120.41 | 117.965 | 111,262 |
| Aug 13 2024 | 119.51 | 1.96 | 1.67% | 118.53 | 120.62 | 117.81 | 94,037 |
| Aug 12 2024 | 117.55 | 0.58 | 0.50% | 116.68 | 119.15 | 116.17 | 124,691 |
| Aug 09 2024 | 116.97 | -1.36 | -1.15% | 118.63 | 121.04 | 116.465 | 120,036 |
| Aug 08 2024 | 118.33 | 1.23 | 1.05% | 118.59 | 122.00 | 117.50 | 209,100 |
| Aug 07 2024 | 117.10 | -2.05 | -1.72% | 120.66 | 122.4299 | 117.08 | 103,903 |
| Aug 06 2024 | 119.15 | 4.51 | 3.93% | 114.64 | 123.825 | 114.64 | 197,552 |
| Aug 05 2024 | 114.64 | -6.61 | -5.45% | 115.16 | 119.81 | 112.54 | 224,635 |
| Aug 02 2024 | 121.25 | -0.12 | -0.10% | 118.00 | 122.06 | 117.40 | 215,546 |
| Aug 01 2024 | 121.37 | 17.47 | 16.81% | 113.69 | 121.95 | 109.75 | 337,669 |
| Jul 31 2024 | 103.90 | 0.72 | 0.70% | 103.18 | 105.115 | 102.05 | 231,802 |
| Jul 30 2024 | 103.18 | -3.26 | -3.06% | 106.00 | 107.32 | 102.15 | 208,304 |
| Jul 29 2024 | 106.44 | -0.57 | -0.53% | 107.43 | 109.31 | 104.78 | 117,080 |
| Jul 26 2024 | 107.01 | 2.68 | 2.57% | 106.19 | 107.45 | 105.44 | 113,278 |
| Jul 25 2024 | 104.33 | -0.67 | -0.64% | 105.40 | 106.89 | 104.0101 | 130,488 |
| Jul 24 2024 | 105.00 | -2.65 | -2.46% | 106.77 | 108.88 | 104.605 | 95,003 |
| Jul 23 2024 | 107.65 | 1.78 | 1.68% | 105.36 | 110.53 | 104.60 | 162,849 |
| Jul 22 2024 | 105.87 | 0.69 | 0.66% | 105.84 | 106.335 | 103.22 | 176,237 |
| Jul 19 2024 | 105.18 | 0.14 | 0.13% | 105.09 | 106.26 | 104.38 | 111,167 |
| Jul 18 2024 | 105.04 | -0.16 | -0.15% | 105.00 | 106.47 | 103.83 | 107,618 |
| Jul 17 2024 | 105.20 | -2.74 | -2.54% | 107.00 | 108.50 | 104.97 | 149,550 |
| Jul 16 2024 | 107.94 | 4.68 | 4.53% | 104.00 | 108.36 | 104.00 | 194,952 |
| Jul 15 2024 | 103.26 | 5.94 | 6.10% | 98.08 | 103.96 | 98.08 | 182,331 |
| Jul 12 2024 | 97.32 | 0.68 | 0.70% | 97.84 | 99.08 | 96.7201 | 122,249 |
| Jul 11 2024 | 96.64 | 4.09 | 4.42% | 94.75 | 97.63 | 93.50 | 172,776 |
| Jul 10 2024 | 92.55 | 2.74 | 3.05% | 90.28 | 92.56 | 89.75 | 131,125 |
| Jul 09 2024 | 89.81 | -1.05 | -1.16% | 90.41 | 90.9302 | 89.62 | 103,417 |
| Jul 08 2024 | 90.86 | 0.56 | 0.62% | 90.52 | 92.91 | 89.59 | 96,672 |
| Jul 05 2024 | 90.30 | -0.39 | -0.43% | 90.69 | 90.75 | 89.06 | 94,274 |
| Jul 03 2024 | 90.69 | 1.85 | 2.08% | 89.29 | 90.98 | 88.96 | 43,518 |
| Jul 02 2024 | 88.84 | 1.15 | 1.31% | 87.53 | 89.80 | 87.235 | 115,850 |
| Jul 01 2024 | 87.69 | -0.73 | -0.83% | 91.06 | 91.62 | 87.58 | 114,856 |
| Jun 28 2024 | 88.42 | 0.00 | 0.00% | 88.42 | 88.42 | 88.42 | 0 |
| Jun 27 2024 | 88.42 | -0.45 | -0.51% | 89.15 | 90.00 | 87.9693 | 58,299 |
| Jun 26 2024 | 88.87 | -0.36 | -0.40% | 88.45 | 89.50 | 88.42 | 93,546 |
| Jun 25 2024 | 89.23 | 0.51 | 0.57% | 89.05 | 90.54 | 88.34 | 79,555 |
| Jun 24 2024 | 88.72 | 0.73 | 0.83% | 88.24 | 89.57 | 88.15 | 85,720 |
