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

Hawkins Inc (NQ: HWKN )

85.25 +1.55 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 5.699 5.737 5.588 5.665 10,029 -0.03(-0.47%)
May 30, 2007 5.665 5.768 5.477 5.692 55,717 +0.15(+2.76%)
May 29, 2007 5.512 5.561 5.512 5.538 15,153 +0.05(+0.84%)
May 25, 2007 5.493 5.493 5.493 5.493 522 -0.03(-0.62%)
May 24, 2007 5.527 5.527 5.527 5.527 0 +0.00(+0.00%)
May 23, 2007 5.504 5.538 5.454 5.527 16,809 -0.02(-0.28%)
May 22, 2007 5.542 5.588 5.542 5.542 13,389 -0.00(-0.07%)
May 21, 2007 5.600 5.623 5.542 5.546 26,915 +0.00(+0.00%)
May 18, 2007 5.546 5.546 5.546 5.546 0 +0.00(+0.00%)
May 17, 2007 5.542 5.596 5.527 5.546 14,121 -0.05(-0.89%)
May 16, 2007 5.556 5.711 5.556 5.596 6,792 -0.12(-2.08%)
May 15, 2007 5.531 5.715 5.489 5.715 14,630 +0.13(+2.40%)
May 14, 2007 5.458 5.646 5.458 5.581 5,329 -0.05(-0.95%)
May 11, 2007 5.684 5.737 5.523 5.634 13,739 +0.02(+0.27%)
May 10, 2007 5.527 5.680 5.527 5.619 17,572 +0.11(+1.94%)
May 09, 2007 5.473 5.531 5.473 5.512 44,723 +0.02(+0.28%)
May 08, 2007 5.531 5.531 5.496 5.496 34,575 -0.00(-0.07%)
May 07, 2007 5.454 5.531 5.454 5.500 52,628 -0.06(-1.03%)
May 04, 2007 5.753 5.753 5.462 5.558 33,329 -0.15(-2.55%)
May 03, 2007 5.703 5.703 5.703 5.703 2,761 -0.03(-0.60%)
May 02, 2007 5.680 5.741 5.661 5.737 10,620 +0.06(+1.01%)
May 01, 2007 5.657 5.707 5.584 5.680 20,334 -0.01(-0.13%)
Apr 30, 2007 5.715 5.791 5.688 5.688 16,020 -0.10(-1.78%)
Apr 27, 2007 5.791 5.791 5.791 5.791 0 +0.00(+0.00%)
Apr 26, 2007 5.766 5.814 5.764 5.791 9,107 +0.04(+0.67%)
Apr 25, 2007 5.780 5.822 5.753 5.753 1,175 +0.01(+0.20%)
Apr 24, 2007 5.776 5.776 5.741 5.741 1,045 +0.00(+0.00%)
Apr 23, 2007 5.741 5.741 5.741 5.741 1,306 -0.02(-0.41%)
Apr 20, 2007 5.665 5.765 5.665 5.765 783 +0.03(+0.55%)
Apr 19, 2007 5.741 5.772 5.688 5.734 11,495 -0.08(-1.38%)
Apr 18, 2007 5.814 5.814 5.814 5.814 783 +0.02(+0.40%)
Apr 17, 2007 5.707 5.826 5.707 5.791 28,840 -0.02(-0.26%)
Apr 16, 2007 5.868 5.868 5.752 5.806 11,897 -0.01(-0.20%)
Apr 13, 2007 5.875 5.875 5.707 5.818 9,666 -0.04(-0.65%)
Apr 12, 2007 5.799 5.933 5.799 5.856 17,371 +0.06(+0.99%)
Apr 11, 2007 5.711 5.856 5.711 5.799 27,837 +0.07(+1.13%)
Apr 10, 2007 5.734 5.818 5.726 5.734 9,810 -0.01(-0.13%)
Apr 09, 2007 5.799 5.822 5.699 5.741 13,515 -0.00(-0.07%)
Apr 05, 2007 5.684 5.856 5.684 5.745 21,120 -0.02(-0.27%)
Apr 04, 2007 5.795 5.822 5.734 5.760 11,469 -0.02(-0.40%)
Apr 03, 2007 5.695 5.856 5.692 5.783 19,440 +0.18(+3.28%)
Apr 02, 2007 5.531 5.653 5.500 5.600 34,886 -0.05(-0.88%)
Mar 30, 2007 5.527 5.695 5.527 5.649 17,243 -0.01(-0.14%)
Mar 29, 2007 5.596 5.715 5.596 5.657 11,466 +0.09(+1.65%)
Mar 28, 2007 5.470 5.565 5.470 5.565 1,828 -0.08(-1.42%)
Mar 27, 2007 5.546 5.669 5.412 5.646 11,210 +0.10(+1.72%)
Mar 26, 2007 5.584 5.672 5.370 5.550 35,793 -0.04(-0.69%)
Mar 23, 2007 5.592 5.592 5.588 5.588 522 -0.05(-0.82%)
Mar 22, 2007 5.695 5.695 5.550 5.634 91,079 -0.11(-1.87%)
Mar 21, 2007 5.813 5.813 5.665 5.741 18,040 +0.05(+0.81%)
Mar 20, 2007 5.684 5.695 5.684 5.695 6,513 -0.06(-1.06%)
Mar 19, 2007 5.772 5.780 5.684 5.757 9,405 +0.07(+1.28%)
Mar 16, 2007 5.737 5.780 5.684 5.684 3,135 +0.00(+0.00%)
Mar 15, 2007 5.684 5.684 5.684 5.684 0 +0.00(+0.00%)
Mar 14, 2007 5.753 5.760 5.684 5.684 11,526 -0.01(-0.14%)
Mar 13, 2007 5.780 5.787 5.684 5.692 6,476 +0.02(+0.28%)
Mar 12, 2007 5.776 5.833 5.584 5.676 57,854 -0.01(-0.13%)
Mar 09, 2007 5.741 5.741 5.611 5.684 16,198 -0.12(-2.04%)
Mar 08, 2007 5.665 5.803 5.473 5.803 47,419 +0.06(+1.07%)
Mar 07, 2007 5.741 5.741 5.741 5.741 522 -0.04(-0.73%)
Mar 06, 2007 5.741 5.810 5.741 5.783 7,054 +0.04(+0.73%)
Mar 05, 2007 6.028 6.028 5.615 5.741 10,317 -0.29(-4.76%)
Mar 02, 2007 6.028 6.086 6.028 6.028 8,535 -0.01(-0.13%)
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.