Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HWKN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 87.32 | 0.96 | 1.11% | 86.82 | 87.66 | 86.155 | 127,903 |
| May 30 2024 | 86.36 | 0.92 | 1.08% | 86.20 | 87.24 | 86.03 | 43,201 |
| May 29 2024 | 85.44 | -2.24 | -2.55% | 86.55 | 87.32 | 85.17 | 105,015 |
| May 28 2024 | 87.68 | -1.78 | -1.99% | 89.77 | 89.825 | 87.33 | 66,354 |
| May 24 2024 | 89.46 | 1.73 | 1.97% | 88.36 | 89.60 | 87.63 | 64,889 |
| May 23 2024 | 87.73 | 0.05 | 0.06% | 87.87 | 88.15 | 86.55 | 174,613 |
| May 22 2024 | 87.68 | -1.00 | -1.13% | 88.23 | 88.93 | 87.03 | 78,085 |
| May 21 2024 | 88.68 | 0.37 | 0.42% | 88.33 | 89.54 | 86.526 | 99,289 |
| May 20 2024 | 88.31 | 3.06 | 3.59% | 86.33 | 89.77 | 86.33 | 124,347 |
| May 17 2024 | 85.25 | 1.55 | 1.85% | 83.73 | 85.745 | 82.83 | 130,952 |
| May 16 2024 | 83.70 | 7.10 | 9.27% | 75.01 | 86.26 | 71.98 | 292,284 |
| May 15 2024 | 76.60 | 0.10 | 0.13% | 77.25 | 77.25 | 76.03 | 124,941 |
| May 14 2024 | 76.50 | -1.24 | -1.60% | 78.73 | 78.73 | 75.64 | 175,071 |
| May 13 2024 | 77.74 | -0.35 | -0.45% | 78.60 | 78.60 | 77.35 | 73,235 |
| May 10 2024 | 78.09 | -0.67 | -0.85% | 78.71 | 79.35 | 77.73 | 75,016 |
| May 09 2024 | 78.76 | 1.10 | 1.42% | 78.09 | 79.09 | 77.71 | 54,713 |
| May 08 2024 | 77.66 | -0.80 | -1.02% | 77.69 | 78.755 | 77.34 | 77,789 |
| May 07 2024 | 78.46 | -0.07 | -0.09% | 79.00 | 79.805 | 78.43 | 90,523 |
| May 06 2024 | 78.53 | 1.93 | 2.52% | 76.70 | 78.82 | 76.70 | 94,303 |
| May 03 2024 | 76.60 | -0.58 | -0.75% | 78.18 | 78.18 | 76.43 | 74,782 |
| May 02 2024 | 77.18 | 2.09 | 2.78% | 75.83 | 77.26 | 74.42 | 110,125 |
| May 01 2024 | 75.09 | -0.68 | -0.90% | 75.82 | 76.60 | 74.52 | 89,379 |
| Apr 30 2024 | 75.77 | -2.46 | -3.14% | 77.56 | 77.98 | 75.76 | 90,834 |
| Apr 29 2024 | 78.23 | 2.45 | 3.23% | 76.48 | 78.23 | 75.93 | 98,409 |
| Apr 26 2024 | 75.78 | 0.79 | 1.05% | 75.28 | 76.1837 | 74.83 | 54,763 |
| Apr 25 2024 | 74.99 | -2.21 | -2.86% | 76.005 | 76.17 | 74.51 | 119,723 |
| Apr 24 2024 | 77.20 | 0.25 | 0.32% | 76.55 | 77.40 | 76.088 | 64,871 |
| Apr 23 2024 | 76.95 | 0.99 | 1.30% | 75.75 | 77.06 | 75.38 | 66,319 |
| Apr 22 2024 | 75.96 | 1.33 | 1.78% | 74.98 | 76.92 | 74.52 | 74,441 |
| Apr 19 2024 | 74.63 | -0.07 | -0.09% | 74.30 | 76.22 | 74.30 | 357,503 |
| Apr 18 2024 | 74.70 | -0.04 | -0.05% | 74.78 | 77.155 | 74.51 | 115,749 |
| Apr 17 2024 | 74.74 | -1.33 | -1.75% | 76.49 | 77.38 | 74.435 | 89,229 |
| Apr 16 2024 | 76.07 | -1.02 | -1.32% | 76.33 | 77.26 | 75.29 | 125,572 |
| Apr 15 2024 | 77.09 | -0.12 | -0.16% | 77.26 | 79.19 | 76.78 | 146,772 |
| Apr 12 2024 | 77.21 | 0.19 | 0.25% | 76.87 | 77.44 | 75.9139 | 101,805 |
| Apr 11 2024 | 77.02 | 0.81 | 1.06% | 76.21 | 77.27 | 75.63 | 77,150 |
| Apr 10 2024 | 76.21 | -1.58 | -2.03% | 77.36 | 77.42 | 75.575 | 118,697 |
| Apr 09 2024 | 77.79 | -1.38 | -1.74% | 79.17 | 79.17 | 76.30 | 126,986 |
| Apr 08 2024 | 79.17 | 1.01 | 1.29% | 78.48 | 79.30 | 76.95 | 109,081 |
| Apr 05 2024 | 78.16 | 1.74 | 2.28% | 76.42 | 79.115 | 76.42 | 169,926 |
| Apr 04 2024 | 76.42 | 1.00 | 1.33% | 76.00 | 77.22 | 75.31 | 97,730 |
| Apr 03 2024 | 75.42 | 1.12 | 1.51% | 73.73 | 75.85 | 73.73 | 61,229 |
| Apr 02 2024 | 74.30 | -0.32 | -0.43% | 74.12 | 75.60 | 74.04 | 115,818 |
| Apr 01 2024 | 74.62 | -2.18 | -2.84% | 77.09 | 77.09 | 72.86 | 249,854 |
| Mar 28 2024 | 76.80 | -0.25 | -0.32% | 77.05 | 77.35 | 76.30 | 135,068 |
| Mar 27 2024 | 77.05 | 0.97 | 1.27% | 76.80 | 77.39 | 76.03 | 96,233 |
| Mar 26 2024 | 76.08 | 0.09 | 0.12% | 75.99 | 76.49 | 74.48 | 97,636 |
| Mar 25 2024 | 75.99 | -0.89 | -1.16% | 76.88 | 77.89 | 75.99 | 63,410 |
| Mar 22 2024 | 76.88 | 0.80 | 1.05% | 76.40 | 77.40 | 75.62 | 115,094 |
| Mar 21 2024 | 76.08 | 0.74 | 0.98% | 75.84 | 76.85 | 74.975 | 117,363 |
| Mar 20 2024 | 75.34 | 3.19 | 4.42% | 71.54 | 75.99 | 71.20 | 123,989 |
| Mar 19 2024 | 72.15 | -3.09 | -4.11% | 75.20 | 75.87 | 72.055 | 99,126 |
| Mar 18 2024 | 75.24 | -0.89 | -1.17% | 76.55 | 77.1399 | 74.8201 | 207,205 |
| Mar 15 2024 | 76.13 | 1.68 | 2.26% | 74.03 | 77.90 | 73.93 | 1,689,124 |
| Mar 14 2024 | 74.45 | 0.42 | 0.57% | 74.03 | 74.77 | 72.375 | 237,346 |
| Mar 13 2024 | 74.03 | 1.65 | 2.28% | 72.61 | 74.77 | 71.785 | 145,228 |
| Mar 12 2024 | 72.38 | 0.67 | 0.93% | 71.51 | 72.93 | 70.8501 | 144,466 |
| Mar 11 2024 | 71.71 | 2.27 | 3.27% | 69.92 | 71.925 | 69.92 | 151,629 |
| Mar 08 2024 | 69.44 | -0.87 | -1.24% | 71.00 | 71.54 | 68.87 | 165,171 |
| Mar 07 2024 | 70.31 | 0.21 | 0.30% | 70.62 | 71.59 | 69.99 | 97,105 |
| Mar 06 2024 | 70.10 | 0.09 | 0.13% | 70.86 | 70.92 | 69.25 | 157,561 |
| Mar 05 2024 | 70.01 | -0.76 | -1.07% | 70.48 | 71.46 | 69.29 | 170,596 |
