Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkins Inc (NQ: HWKN )

86.69 -0.80 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.681 5.681 5.654 5.654 2,117 +0.00(+0.03%)
Nov 29, 2007 5.645 5.652 5.645 5.652 2,342 +0.07(+1.27%)
Nov 28, 2007 5.582 5.614 5.582 5.582 10,407 -0.09(-1.55%)
Nov 27, 2007 5.670 5.670 5.666 5.670 785 +0.02(+0.34%)
Nov 26, 2007 5.586 5.696 5.586 5.650 11,828 +0.10(+1.86%)
Nov 23, 2007 5.517 5.547 5.414 5.547 8,637 -0.08(-1.36%)
Nov 21, 2007 5.605 5.624 5.452 5.624 19,013 +0.00(+0.07%)
Nov 20, 2007 5.437 5.635 5.425 5.620 10,213 -0.07(-1.21%)
Nov 19, 2007 5.459 6.052 5.272 5.689 18,845 +0.19(+3.40%)
Nov 16, 2007 5.498 5.532 5.444 5.501 11,221 -0.04(-0.69%)
Nov 15, 2007 5.559 5.559 5.479 5.540 14,574 -0.05(-0.82%)
Nov 14, 2007 5.654 5.666 5.586 5.586 9,648 +0.04(+0.69%)
Nov 13, 2007 5.631 5.647 5.207 5.547 250,113 -0.05(-0.89%)
Nov 12, 2007 5.727 5.727 5.574 5.597 59,778 -0.08(-1.35%)
Nov 09, 2007 5.586 5.884 5.586 5.673 129,110 -0.14(-2.43%)
Nov 08, 2007 5.861 5.922 5.815 5.815 1,308 -0.10(-1.72%)
Nov 07, 2007 5.887 5.917 5.887 5.917 785 -0.07(-1.11%)
Nov 06, 2007 5.926 5.983 5.849 5.983 4,318 -0.07(-1.20%)
Nov 05, 2007 5.845 6.090 5.845 6.055 12,477 +0.13(+2.26%)
Nov 02, 2007 5.922 5.937 5.922 5.922 1,570 -0.02(-0.26%)
Nov 01, 2007 5.948 5.948 5.845 5.937 4,454 -0.08(-1.33%)
Oct 31, 2007 5.922 6.113 5.910 6.017 34,092 +0.07(+1.22%)
Oct 30, 2007 5.945 5.945 5.945 5.945 0 +0.00(+0.00%)
Oct 29, 2007 5.975 5.975 5.945 5.945 1,832 +0.00(+0.06%)
Oct 26, 2007 5.861 5.941 5.845 5.941 5,237 +0.07(+1.24%)
Oct 25, 2007 5.868 5.868 5.868 5.868 0 +0.00(+0.00%)
Oct 24, 2007 5.868 5.868 5.845 5.868 82,825 -0.05(-0.90%)
Oct 23, 2007 5.922 5.922 5.868 5.922 4,973 +0.08(+1.31%)
Oct 22, 2007 5.941 5.941 5.807 5.845 7,328 -0.08(-1.29%)
Oct 19, 2007 5.838 5.922 5.838 5.922 14,678 +0.06(+0.98%)
Oct 18, 2007 5.861 5.864 5.861 5.864 1,832 +0.00(+0.00%)
Oct 17, 2007 5.803 5.864 5.788 5.864 13,351 -0.02(-0.32%)
Oct 16, 2007 5.922 5.922 5.826 5.884 6,575 -0.02(-0.26%)
Oct 15, 2007 5.841 5.922 5.841 5.899 10,344 -0.02(-0.32%)
Oct 12, 2007 5.922 5.987 5.853 5.918 8,637 -0.03(-0.45%)
Oct 11, 2007 5.952 5.994 5.945 5.945 8,839 -0.06(-1.02%)
Oct 10, 2007 5.926 6.006 5.887 6.006 13,443 -0.03(-0.51%)
Oct 09, 2007 6.010 6.044 5.910 6.036 18,505 +0.04(+0.64%)
Oct 08, 2007 6.013 6.017 5.922 5.998 9,666 +0.04(+0.71%)
Oct 05, 2007 5.903 6.006 5.775 5.956 16,377 +0.18(+3.11%)
Oct 04, 2007 5.738 5.922 5.681 5.777 22,717 -0.11(-1.82%)
Oct 03, 2007 5.616 5.933 5.616 5.884 27,813 +0.29(+5.12%)
Oct 02, 2007 5.521 5.658 5.521 5.597 17,537 +0.04(+0.76%)
Oct 01, 2007 5.501 5.574 5.501 5.555 21,031 +0.05(+0.97%)
Sep 28, 2007 5.540 5.540 5.486 5.501 5,062 +0.00(+0.00%)
Sep 27, 2007 5.501 5.521 5.494 5.501 16,437 +0.00(+0.00%)
Sep 26, 2007 5.494 5.543 5.481 5.501 8,242 -0.05(-0.96%)
Sep 25, 2007 5.471 5.555 5.471 5.555 2,093 +0.00(+0.07%)
Sep 24, 2007 5.467 5.654 5.467 5.551 24,737 -0.01(-0.21%)
Sep 21, 2007 5.490 5.578 5.490 5.563 20,154 +0.03(+0.55%)
Sep 20, 2007 5.482 5.556 5.482 5.532 6,808 -0.10(-1.76%)
Sep 19, 2007 5.582 5.631 5.582 5.631 8,993 +0.10(+1.80%)
Sep 18, 2007 5.482 5.532 5.482 5.532 2,206 -0.03(-0.60%)
Sep 17, 2007 5.582 5.582 5.566 5.566 1,895 -0.04(-0.63%)
Sep 14, 2007 5.479 5.601 5.479 5.601 11,637 -0.04(-0.74%)
Sep 13, 2007 5.662 5.704 5.643 5.643 7,540 +0.00(+0.07%)
Sep 12, 2007 5.505 5.692 5.505 5.639 8,506 +0.00(+0.07%)
Sep 11, 2007 5.555 5.662 5.555 5.635 13,139 +0.11(+2.08%)
Sep 10, 2007 5.650 5.650 5.505 5.521 7,991 -0.15(-2.56%)
Sep 07, 2007 5.650 5.681 5.650 5.666 7,198 +0.01(+0.20%)
Sep 06, 2007 5.559 5.727 5.543 5.654 10,208 +0.09(+1.65%)
Sep 05, 2007 5.566 5.566 5.563 5.563 785 -0.01(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.