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 (%)
Aug 31, 2007 5.571 5.571 5.502 5.537 9,165 -0.04(-0.68%)
Aug 30, 2007 5.674 5.716 5.575 5.575 3,359 -0.07(-1.28%)
Aug 29, 2007 5.644 5.648 5.644 5.648 523 +0.02(+0.27%)
Aug 28, 2007 5.766 5.766 5.632 5.632 9,951 -0.18(-3.15%)
Aug 27, 2007 5.632 5.816 5.606 5.816 6,520 +0.19(+3.32%)
Aug 24, 2007 5.625 5.628 5.625 5.628 864 +0.02(+0.34%)
Aug 23, 2007 5.594 5.609 5.567 5.609 4,069 +0.04(+0.69%)
Aug 22, 2007 5.495 5.571 5.495 5.571 3,142 +0.11(+2.03%)
Aug 21, 2007 5.613 5.617 5.460 5.460 72,296 -0.08(-1.38%)
Aug 20, 2007 5.518 5.609 5.472 5.537 42,171 -0.03(-0.48%)
Aug 17, 2007 5.537 5.598 5.537 5.564 2,935 +0.03(+0.48%)
Aug 16, 2007 5.464 5.537 5.464 5.537 5,041 -0.02(-0.34%)
Aug 15, 2007 5.556 5.556 5.556 5.556 0 +0.00(+0.00%)
Aug 14, 2007 5.777 5.930 5.537 5.556 25,353 -0.05(-0.82%)
Aug 13, 2007 5.594 5.690 5.594 5.602 6,494 +0.01(+0.14%)
Aug 10, 2007 5.743 5.754 5.541 5.594 22,422 -0.02(-0.34%)
Aug 09, 2007 5.460 5.628 5.460 5.613 18,253 +0.10(+1.80%)
Aug 08, 2007 5.422 5.537 5.422 5.514 18,266 +0.04(+0.68%)
Aug 07, 2007 5.395 5.590 5.216 5.476 30,281 -0.15(-2.63%)
Aug 06, 2007 5.640 5.651 5.434 5.625 28,694 -0.02(-0.27%)
Aug 03, 2007 5.640 5.728 5.640 5.640 10,999 -0.09(-1.53%)
Aug 02, 2007 5.819 5.819 5.728 5.728 1,309 -0.02(-0.40%)
Aug 01, 2007 5.888 5.930 5.751 5.751 67,246 -0.14(-2.40%)
Jul 31, 2007 5.808 5.892 5.808 5.892 6,285 +0.01(+0.19%)
Jul 30, 2007 5.880 5.880 5.880 5.880 1,204 -0.03(-0.58%)
Jul 27, 2007 5.915 5.915 5.915 5.915 261 +0.03(+0.58%)
Jul 26, 2007 5.865 5.903 5.865 5.880 18,421 -0.11(-1.79%)
Jul 25, 2007 5.976 5.999 5.976 5.987 3,988 +0.01(+0.19%)
Jul 24, 2007 5.949 6.048 5.949 5.976 13,073 -0.07(-1.14%)
Jul 23, 2007 6.060 6.098 5.976 6.045 18,593 +0.06(+1.09%)
Jul 20, 2007 5.980 5.980 5.976 5.980 3,142 -0.07(-1.14%)
Jul 19, 2007 6.045 6.102 6.045 6.048 2,720 -0.04(-0.69%)
Jul 18, 2007 6.060 6.090 6.060 6.090 2,618 +0.04(+0.69%)
Jul 17, 2007 6.018 6.083 5.976 6.048 16,139 -0.05(-0.75%)
Jul 16, 2007 6.083 6.102 6.083 6.094 4,975 +0.05(+0.82%)
Jul 13, 2007 5.976 6.045 5.976 6.045 4,975 +0.06(+1.09%)
Jul 12, 2007 6.075 6.079 5.976 5.980 5,931 +0.00(+0.06%)
Jul 11, 2007 5.976 6.052 5.976 5.976 7,023 +0.00(+0.00%)
Jul 10, 2007 5.919 6.041 5.919 5.976 9,375 +0.00(+0.00%)
Jul 09, 2007 6.052 6.052 5.976 5.976 25,395 -0.11(-1.88%)
Jul 06, 2007 5.816 6.090 5.816 6.090 15,461 +0.23(+3.91%)
Jul 05, 2007 5.984 5.984 5.861 5.861 10,622 -0.06(-0.97%)
Jul 03, 2007 5.984 5.984 5.915 5.919 4,452 -0.02(-0.26%)
Jul 02, 2007 5.861 5.957 5.831 5.934 19,827 +0.03(+0.58%)
Jun 29, 2007 5.903 5.903 5.777 5.900 10,933 -0.04(-0.64%)
Jun 28, 2007 5.842 5.938 5.831 5.938 15,346 +0.11(+1.83%)
Jun 27, 2007 5.842 5.848 5.735 5.831 12,185 -0.03(-0.54%)
Jun 26, 2007 5.880 5.880 5.754 5.862 2,859 -0.01(-0.12%)
Jun 25, 2007 5.869 5.869 5.869 5.869 0 +0.00(+0.00%)
Jun 22, 2007 5.829 5.869 5.829 5.869 2,356 +0.01(+0.20%)
Jun 21, 2007 5.861 5.861 5.796 5.858 15,228 -0.03(-0.58%)
Jun 20, 2007 6.014 6.014 5.861 5.892 26,974 -0.09(-1.53%)
Jun 19, 2007 5.984 5.995 5.984 5.984 4,190 +0.05(+0.90%)
Jun 18, 2007 5.823 6.090 5.823 5.930 20,427 +0.13(+2.31%)
Jun 15, 2007 5.659 6.110 5.659 5.796 47,401 +0.20(+3.62%)
Jun 14, 2007 5.594 5.594 5.594 5.594 785 +0.02(+0.27%)
Jun 13, 2007 5.613 5.632 5.579 5.579 16,760 -0.01(-0.21%)
Jun 12, 2007 5.625 5.632 5.575 5.590 6,809 +0.08(+1.39%)
Jun 11, 2007 5.525 5.632 5.514 5.514 27,896 -0.05(-0.89%)
Jun 08, 2007 5.525 5.564 5.525 5.564 1,309 +0.02(+0.28%)
Jun 07, 2007 5.537 5.548 5.525 5.548 3,666 -0.04(-0.68%)
Jun 06, 2007 5.586 5.586 5.586 5.586 785 -0.00(-0.07%)
Jun 05, 2007 5.590 5.598 5.552 5.590 2,095 +0.01(+0.14%)
Jun 04, 2007 5.499 5.644 5.476 5.583 8,341 +0.05(+0.97%)
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.