Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	HWKN	83.73	85.745	82.83	85.25	1.55	130,952	2,729	67.56	135.42
2024-05-16	Q	HWKN	75.01	86.26	71.98	83.70	7.10	292,284	4,301	70.00	93.41
2024-05-15	Q	HWKN	77.25	77.25	76.03	76.60	0.10	125,047	2,478	68.50	79.24
2024-05-14	Q	HWKN	78.73	78.73	75.64	76.50	-1.24	175,071	3,271	74.99	122.16
2024-05-13	Q	HWKN	78.60	78.60	77.35	77.74	-0.35	73,135	1,666	77.31	77.90
2024-05-10	Q	HWKN	78.71	79.35	77.73	78.09	-0.67	75,016	1,439	57.66	78.24
2024-05-09	Q	HWKN	78.09	79.09	77.71	78.76	1.10	54,713	1,552	78.40	79.25
2024-05-08	Q	HWKN	77.69	78.755	77.34	77.66	-0.80	77,789	2,420	73.77	81.60
2024-05-07	Q	HWKN	79.00	79.805	78.43	78.46	-0.07	90,523	2,428	75.15	78.58
2024-05-06	Q	HWKN	76.70	78.82	76.70	78.53	1.93	94,303	1,992	75.15	79.30
2024-05-03	Q	HWKN	78.18	78.18	76.43	76.60	-0.58	74,782	1,741	73.77	79.30
2024-05-02	Q	HWKN	75.83	77.26	74.42	77.18	2.09	110,125	1,874	73.77	79.30
2024-05-01	Q	HWKN	75.82	76.60	74.52	75.09	-0.68	89,379	2,003	73.77	81.60
2024-04-30	Q	HWKN	77.56	77.56	75.76	75.77	-2.46	90,834	1,867	73.77	77.40
2024-04-29	Q	HWKN	76.48	78.23	75.93	78.23	2.45	98,409	2,090	74.00	79.30
2024-04-26	Q	HWKN	75.28	76.1837	74.83	75.78	0.79	54,763	1,355	75.41	76.24
2024-04-25	Q	HWKN	76.54	76.54	74.51	74.99	-2.21	120,540	2,413	74.99	81.00
2024-04-24	Q	HWKN	76.55	77.40	76.088	77.20	0.25	64,871	2,077	64.73	81.30
2024-04-23	Q	HWKN	75.75	77.06	75.75	76.95	0.99	66,319	1,846	56.70	81.00
2024-04-22	Q	HWKN	74.98	76.92	74.52	75.96	1.33	74,441	1,971	75.48	122.04
2024-04-19	Q	HWKN	74.30	76.22	74.30	74.63	-0.07	357,503	3,338	74.14	74.95
2024-04-18	Q	HWKN	74.78	77.155	74.51	74.70	-0.04	115,748	3,535	74.00	79.30
2024-04-17	Q	HWKN	76.49	77.38	74.435	74.74	-1.33	89,229	2,806	74.36	81.41
2024-04-16	Q	HWKN	76.16	77.26	75.29	76.07	-1.02	128,261	3,169	75.86	76.69
2024-04-15	Q	HWKN	78.1649	79.19	76.78	76.78	-0.43	146,772	2,296	76.66	77.50
2024-04-12	Q	HWKN	76.87	77.44	75.9139	77.21	0.19	101,805	1,724	77.20	77.50
2024-04-11	Q	HWKN	76.21	77.27	75.63	77.02	0.81	77,150	1,563	76.62	77.46
2024-04-10	Q	HWKN	76.04	77.42	75.575	76.21	-1.58	119,386	1,865	74.50	79.79
2024-04-09	Q	HWKN	79.17	79.17	76.30	77.79	-1.38	126,986	2,527	77.42	78.26
2024-04-08	Q	HWKN	78.16	79.30	76.95	79.17	1.01	109,081	2,041	78.77	79.62
2024-04-05	Q	HWKN	76.42	79.115	76.42	78.16	1.74	170,286	2,112	77.73	78.58
2024-04-04	Q	HWKN	76.00	77.22	75.31	76.42	1.00	97,730	2,224	76.42	122.38
2024-04-03	Q	HWKN	73.73	75.85	73.73	75.42	1.12	61,229	1,635	74.00	76.93
2024-04-02	Q	HWKN	73.65	75.60	73.65	74.30	-0.32	118,763	2,292	73.87	74.70
2024-04-01	Q	HWKN	77.09	77.09	72.86	74.62	-2.18	249,854	3,067	74.12	74.94
2024-03-29	Q	HWKN	77.31	77.35	76.30	76.80	-0.25	0	0	74.33	77.83
2024-03-28	Q	HWKN	77.31	77.35	76.30	76.80	-0.25	135,068	1,691	74.33	77.83
2024-03-27	Q	HWKN	76.80	77.39	76.03	77.05	0.97	96,242	1,409	74.20	77.83
2024-03-26	Q	HWKN	75.99	76.49	74.48	76.08	0.09	97,636	1,714	74.33	76.92
2024-03-25	Q	HWKN	77.28	77.89	75.99	75.99	-0.89	63,410	1,302	75.54	82.24
2024-03-22	Q	HWKN	76.40	77.40	75.62	76.88	0.80	115,094	2,141	76.43	77.27
2024-03-21	Q	HWKN	75.84	76.85	74.975	76.08	0.74	117,304	1,819	71.93	78.20
2024-03-20	Q	HWKN	71.54	75.99	71.20	75.34	3.19	123,989	2,020	71.20	77.34
2024-03-19	Q	HWKN	75.20	75.87	72.055	72.15	-3.09	99,125	2,305	71.74	72.12
2024-03-18	Q	HWKN	76.55	77.1399	74.8201	75.24	-0.89	207,205	2,589	66.42	75.23
2024-03-15	Q	HWKN	73.93	77.90	73.93	76.13	1.68	1,698,801	5,635	68.80	82.88
2024-03-14	Q	HWKN	73.37	74.77	72.375	74.45	0.42	237,346	3,541	73.91	74.73
2024-03-13	Q	HWKN	72.61	74.77	71.785	74.03	1.65	145,227	3,124	68.67	77.20
2024-03-12	Q	HWKN	71.51	72.93	70.8501	72.38	0.67	144,466	2,501	68.80	73.89
2024-03-11	Q	HWKN	69.92	71.925	69.92	71.71	2.27	151,779	3,140	68.80	80.00
2024-03-08	Q	HWKN	71.00	71.54	68.87	69.44	-0.87	165,171	2,532	63.90	71.35
2024-03-07	Q	HWKN	70.62	71.59	69.99	70.31	0.21	97,105	1,962	62.47	70.37
2024-03-06	Q	HWKN	70.86	70.92	69.25	70.10	0.09	157,561	2,408	65.42	112.16
2024-03-05	Q	HWKN	70.48	71.46	69.29	70.01	-0.76	170,596	3,139	65.42	111.56
2024-03-04	Q	HWKN	69.65	70.88	69.65	70.77	1.06	100,518	2,320	68.80	71.00
2024-03-01	Q	HWKN	70.365	70.87	69.41	69.81	-0.44	106,245	2,512	61.28	73.93
2024-02-29	Q	HWKN	69.05	70.425	68.425	70.25	1.89	197,780	2,960	70.25	112.39
2024-02-28	Q	HWKN	68.21	68.68	67.95	68.36	-0.24	121,866	2,347	65.42	69.59
2024-02-27	Q	HWKN	69.08	69.08	68.00	68.60	0.08	105,308	1,793	68.70	86.84
2024-02-26	Q	HWKN	68.15	68.995	67.85	68.52	-0.09	210,593	1,752	65.42	109.77
2024-02-23	Q	HWKN	69.21	69.21	68.17	68.61	-0.75	61,524	1,431	65.42	69.88
2024-02-22	Q	HWKN	68.14	69.845	68.09	69.36	1.14	167,114	1,775	68.09	69.88
2024-02-21	Q	HWKN	69.01	69.46	67.52	68.22	-1.30	112,185	1,573	65.42	109.13
2024-02-20	Q	HWKN	69.22	70.375	69.01	69.52	-0.14	125,350	1,892	65.00	71.00
2024-02-19	Q	HWKN	69.72	70.48	69.04	69.66	-0.03	0	0	68.70	111.45