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

Hawkins Inc (NQ: HWKN )

87.32 +0.96 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2008 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
Jul 30, 2008 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
Jul 29, 2008 5.643 5.643 5.624 5.643 3,496 -0.14(-2.38%)
Jul 28, 2008 5.780 5.780 5.696 5.780 3,994 +0.00(+0.07%)
Jul 25, 2008 5.719 5.777 5.719 5.777 1,832 +0.05(+0.80%)
Jul 24, 2008 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Jul 23, 2008 5.731 5.731 5.731 5.731 1,308 -0.00(-0.07%)
Jul 22, 2008 5.505 5.780 5.503 5.735 11,286 +0.11(+1.90%)
Jul 21, 2008 5.635 5.681 5.563 5.628 6,517 +0.09(+1.59%)
Jul 18, 2008 5.566 5.566 5.540 5.540 9,867 -0.05(-0.96%)
Jul 17, 2008 5.540 5.608 5.540 5.594 22,120 +0.01(+0.22%)
Jul 16, 2008 5.654 5.654 5.566 5.581 3,441 -0.08(-1.44%)
Jul 15, 2008 5.784 5.784 5.659 5.663 75,933 -0.07(-1.19%)
Jul 14, 2008 5.658 5.731 5.654 5.731 36,783 +0.00(+0.00%)
Jul 11, 2008 5.570 5.731 5.540 5.731 132,269 +0.00(+0.07%)
Jul 10, 2008 5.448 5.769 5.448 5.727 10,731 +0.07(+1.32%)
Jul 09, 2008 5.715 5.731 5.652 5.652 103,505 -0.07(-1.24%)
Jul 08, 2008 5.731 5.788 5.723 5.723 14,396 -0.01(-0.13%)
Jul 07, 2008 5.784 5.784 5.715 5.731 22,751 +0.00(+0.00%)
Jul 04, 2008 5.731 5.731 5.731 5.731 59,678 +0.00(+0.00%)
Jul 03, 2008 5.731 5.731 5.731 5.731 59,678 +0.02(+0.27%)
Jul 02, 2008 5.715 5.715 5.715 5.715 1,046 +0.00(+0.00%)
Jul 01, 2008 5.715 5.731 5.715 5.715 4,965 +0.00(+0.00%)
Jun 30, 2008 5.715 5.731 5.715 5.715 3,140 +0.00(+0.00%)
Jun 27, 2008 5.715 5.731 5.715 5.715 3,402 -0.02(-0.27%)
Jun 26, 2008 5.769 5.803 5.731 5.731 6,991 -0.13(-2.28%)
Jun 25, 2008 5.731 5.941 5.731 5.864 29,355 +0.15(+2.61%)
Jun 24, 2008 5.589 5.715 5.589 5.715 4,711 -0.03(-0.53%)
Jun 23, 2008 5.746 5.746 5.746 5.746 785 +0.00(+0.00%)
Jun 20, 2008 5.853 5.918 5.731 5.746 8,915 -0.00(-0.07%)
Jun 19, 2008 5.692 5.750 5.692 5.750 3,222 +0.00(+0.00%)
Jun 18, 2008 5.681 5.750 5.677 5.750 20,264 +0.21(+3.79%)
Jun 17, 2008 5.501 5.540 5.501 5.540 1,308 +0.00(+0.00%)
Jun 16, 2008 5.639 5.659 5.326 5.540 30,273 -0.20(-3.55%)
Jun 13, 2008 5.696 5.744 5.689 5.744 2,900 -0.10(-1.67%)
Jun 12, 2008 5.738 5.941 5.624 5.841 11,331 -0.03(-0.52%)
Jun 11, 2008 5.845 5.903 5.704 5.872 9,066 +0.01(+0.13%)
Jun 10, 2008 5.731 5.864 5.731 5.864 9,729 +0.13(+2.33%)
Jun 09, 2008 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Jun 06, 2008 5.826 5.826 5.731 5.731 11,611 -0.21(-3.47%)
Jun 05, 2008 5.937 5.937 5.937 5.937 0 +0.00(+0.00%)
Jun 04, 2008 5.757 5.967 5.757 5.937 2,146 +0.04(+0.65%)
Jun 03, 2008 5.899 5.899 5.899 5.899 0 +0.00(+0.00%)
Jun 02, 2008 5.788 5.899 5.788 5.899 4,766 +0.11(+1.91%)
May 30, 2008 5.884 5.979 5.788 5.788 14,600 -0.00(-0.07%)
May 29, 2008 5.792 5.792 5.792 5.792 261 -0.03(-0.59%)
May 28, 2008 5.826 5.826 5.826 5.826 523 +0.00(+0.00%)
May 27, 2008 5.864 5.872 5.826 5.826 6,412 +0.00(+0.00%)
May 26, 2008 5.826 5.826 5.826 5.826 261 +0.00(+0.00%)
May 23, 2008 5.826 5.826 5.826 5.826 261 -0.01(-0.13%)
May 22, 2008 5.788 5.845 5.788 5.834 3,402 +0.05(+0.79%)
May 21, 2008 5.807 5.807 5.788 5.788 1,570 -0.02(-0.33%)
May 20, 2008 5.826 5.922 5.731 5.807 6,242 +0.05(+0.80%)
May 19, 2008 5.761 5.761 5.761 5.761 523 -0.13(-2.21%)
May 16, 2008 5.757 5.914 5.757 5.891 1,154 -0.01(-0.13%)
May 15, 2008 5.956 5.956 5.899 5.899 1,523 +0.15(+2.52%)
May 14, 2008 5.838 5.847 5.754 5.754 7,260 -0.14(-2.40%)
May 13, 2008 5.937 6.036 5.792 5.895 14,516 -0.07(-1.18%)
May 12, 2008 5.942 6.109 5.942 5.965 4,622 -0.01(-0.16%)
May 09, 2008 5.914 6.068 5.884 5.975 7,650 +0.06(+0.96%)
May 08, 2008 5.754 5.918 5.754 5.918 5,111 +0.16(+2.72%)
May 07, 2008 5.864 5.872 5.761 5.761 4,536 -0.11(-1.82%)
May 06, 2008 5.903 5.903 5.773 5.868 10,208 -0.13(-2.10%)
May 05, 2008 5.914 5.994 5.826 5.994 15,843 -0.02(-0.32%)
May 02, 2008 6.097 6.109 5.910 6.013 2,879 -0.10(-1.63%)
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.