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 (%)
Jul 31, 2006 5.094 5.113 5.079 5.113 4,708 +0.05(+0.90%)
Jul 28, 2006 5.136 5.136 5.017 5.067 16,074 -0.06(-1.26%)
Jul 27, 2006 5.212 5.331 4.972 5.132 41,718 -0.08(-1.54%)
Jul 26, 2006 5.159 5.212 5.159 5.212 1,977 -0.02(-0.29%)
Jul 25, 2006 5.262 5.262 5.193 5.227 2,095 -0.08(-1.51%)
Jul 24, 2006 5.159 5.308 5.155 5.308 3,928 +0.11(+2.13%)
Jul 21, 2006 5.197 5.197 5.197 5.197 1,309 -0.10(-1.95%)
Jul 20, 2006 5.155 5.300 5.155 5.300 1,571 +0.13(+2.44%)
Jul 19, 2006 5.086 5.228 5.086 5.174 6,070 +0.06(+1.12%)
Jul 18, 2006 5.155 5.159 5.117 5.117 9,074 -0.04(-0.74%)
Jul 17, 2006 5.217 5.243 5.082 5.155 9,786 -0.08(-1.46%)
Jul 14, 2006 5.231 5.231 5.231 5.231 3,409 -0.04(-0.72%)
Jul 13, 2006 5.311 5.438 5.205 5.269 15,087 -0.04(-0.72%)
Jul 12, 2006 5.327 5.395 5.308 5.308 16,142 -0.08(-1.42%)
Jul 11, 2006 5.346 5.384 5.315 5.384 12,190 +0.08(+1.44%)
Jul 10, 2006 5.311 5.311 5.308 5.308 2,356 -0.04(-0.71%)
Jul 07, 2006 5.355 5.358 5.346 5.346 4,234 -0.00(-0.07%)
Jul 06, 2006 5.354 5.357 5.350 5.350 2,487 +0.00(+0.07%)
Jul 05, 2006 5.346 5.346 5.346 5.346 1,490 +0.00(+0.00%)
Jul 03, 2006 5.346 5.365 5.346 5.346 8,100 -0.00(-0.04%)
Jun 30, 2006 5.346 5.365 5.313 5.348 16,380 +0.05(+0.90%)
Jun 29, 2006 5.300 5.304 5.300 5.300 17,022 +0.00(+0.00%)
Jun 28, 2006 5.300 5.300 5.300 5.300 785 +0.00(+0.00%)
Jun 27, 2006 5.304 5.334 5.300 5.300 12,515 +0.00(+0.00%)
Jun 26, 2006 5.300 5.303 5.300 5.300 10,213 +0.00(+0.00%)
Jun 23, 2006 5.300 5.365 5.300 5.300 5,237 +0.00(+0.00%)
Jun 22, 2006 5.300 5.304 5.300 5.300 2,697 +0.01(+0.16%)
Jun 21, 2006 5.327 5.346 5.289 5.292 20,125 -0.03(-0.66%)
Jun 20, 2006 5.300 5.327 5.300 5.327 13,678 +0.03(+0.50%)
Jun 19, 2006 5.300 5.302 5.300 5.300 7,966 +0.00(+0.00%)
Jun 16, 2006 5.174 5.338 5.174 5.300 17,250 +0.00(+0.00%)
Jun 15, 2006 5.155 5.300 5.155 5.300 11,784 +0.15(+2.89%)
Jun 14, 2006 5.227 5.266 5.132 5.151 16,132 +0.02(+0.30%)
Jun 13, 2006 5.155 5.220 5.136 5.136 15,165 +0.04(+0.75%)
Jun 12, 2006 5.205 5.296 5.067 5.098 28,469 -0.11(-2.13%)
Jun 09, 2006 5.208 5.213 5.205 5.208 1,807 -0.10(-1.87%)
Jun 08, 2006 5.205 5.308 5.205 5.308 6,295 +0.06(+1.16%)
Jun 07, 2006 5.258 5.258 5.247 5.247 16,564 -0.01(-0.22%)
Jun 06, 2006 5.205 5.304 5.205 5.258 30,365 +0.05(+1.03%)
Jun 05, 2006 5.212 5.212 5.155 5.205 7,332 -0.02(-0.29%)
Jun 02, 2006 5.132 5.220 5.132 5.220 1,309 -0.04(-0.73%)
Jun 01, 2006 5.243 5.281 5.155 5.258 9,846 +0.01(+0.15%)
May 31, 2006 5.277 5.308 5.189 5.250 9,964 +0.00(+0.00%)
May 30, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 26, 2006 5.121 5.250 5.117 5.250 2,799 -0.01(-0.15%)
May 25, 2006 5.136 5.308 5.136 5.258 6,534 +0.09(+1.70%)
May 24, 2006 5.098 5.170 5.075 5.170 5,761 -0.01(-0.15%)
May 23, 2006 5.182 5.250 5.178 5.178 11,405 -0.07(-1.38%)
May 22, 2006 5.247 5.250 5.185 5.250 12,570 -0.08(-1.42%)
May 19, 2006 5.326 5.326 5.308 5.326 4,975 +0.02(+0.35%)
May 18, 2006 5.235 5.308 5.235 5.308 1,833 +0.02(+0.43%)
May 17, 2006 5.254 5.294 5.178 5.285 17,140 +0.06(+1.17%)
May 16, 2006 5.308 5.308 5.224 5.224 14,600 -0.03(-0.58%)
May 15, 2006 5.304 5.346 5.254 5.254 7,594 -0.04(-0.72%)
May 12, 2006 5.331 5.331 5.292 5.292 4,713 -0.00(-0.07%)
May 11, 2006 5.373 5.373 5.258 5.296 26,940 +0.04(+0.80%)
May 10, 2006 5.422 5.422 5.250 5.254 32,843 -0.09(-1.71%)
May 09, 2006 5.399 5.418 5.273 5.346 796,159 -0.07(-1.34%)
May 08, 2006 5.441 5.441 5.346 5.418 31,203 -0.07(-1.32%)
May 05, 2006 5.319 5.491 5.250 5.491 14,725 +0.17(+3.23%)
May 04, 2006 5.483 5.483 5.319 5.319 9,165 -0.01(-0.14%)
May 03, 2006 5.327 5.327 5.327 5.327 4,137 +0.02(+0.36%)
May 02, 2006 5.280 5.308 5.269 5.308 10,082 +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.