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 30, 2008 5.894 5.990 5.799 5.799 14,573 -0.00(-0.07%)
May 29, 2008 5.803 5.803 5.803 5.803 261 -0.03(-0.59%)
May 28, 2008 5.837 5.837 5.837 5.837 522 +0.00(+0.00%)
May 27, 2008 5.875 5.883 5.837 5.837 6,400 +0.00(+0.00%)
May 26, 2008 5.837 5.837 5.837 5.837 261 +0.00(+0.00%)
May 23, 2008 5.837 5.837 5.837 5.837 261 -0.01(-0.13%)
May 22, 2008 5.799 5.856 5.799 5.845 3,396 +0.05(+0.79%)
May 21, 2008 5.818 5.818 5.799 5.799 1,567 -0.02(-0.33%)
May 20, 2008 5.837 5.933 5.741 5.818 6,231 +0.05(+0.80%)
May 19, 2008 5.772 5.772 5.772 5.772 522 -0.13(-2.20%)
May 16, 2008 5.768 5.925 5.768 5.902 1,152 -0.01(-0.13%)
May 15, 2008 5.967 5.967 5.910 5.910 1,520 +0.15(+2.52%)
May 14, 2008 5.848 5.858 5.764 5.764 7,247 -0.14(-2.40%)
May 13, 2008 5.948 6.048 5.803 5.906 14,489 -0.07(-1.18%)
May 12, 2008 5.953 6.120 5.953 5.976 4,613 -0.01(-0.16%)
May 09, 2008 5.925 6.080 5.894 5.986 7,636 +0.06(+0.96%)
May 08, 2008 5.764 5.929 5.764 5.929 5,102 +0.16(+2.72%)
May 07, 2008 5.875 5.883 5.772 5.772 4,527 -0.11(-1.82%)
May 06, 2008 5.914 5.914 5.783 5.879 10,189 -0.13(-2.10%)
May 05, 2008 5.925 6.005 5.837 6.005 15,814 -0.02(-0.32%)
May 02, 2008 6.109 6.120 5.921 6.025 2,873 -0.10(-1.62%)
May 01, 2008 5.902 6.124 5.902 6.124 16,511 +0.22(+3.76%)
Apr 30, 2008 5.902 5.902 5.902 5.902 1,306 +0.00(+0.00%)
Apr 29, 2008 5.902 5.906 5.902 5.902 1,982 -0.00(-0.06%)
Apr 28, 2008 5.906 5.910 5.906 5.906 1,844 -0.05(-0.77%)
Apr 25, 2008 5.956 5.956 5.952 5.952 7,278 -0.17(-2.75%)
Apr 24, 2008 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Apr 23, 2008 5.960 6.120 5.952 6.120 3,780 +0.06(+1.04%)
Apr 22, 2008 5.971 6.067 5.971 6.057 3,375 -0.06(-1.03%)
Apr 21, 2008 6.028 6.120 6.028 6.120 19,189 +0.15(+2.50%)
Apr 18, 2008 5.764 6.082 5.764 5.971 5,280 +0.08(+1.36%)
Apr 17, 2008 5.834 5.891 5.834 5.891 10,152 +0.08(+1.32%)
Apr 16, 2008 5.814 5.837 5.814 5.814 4,441 +0.07(+1.13%)
Apr 15, 2008 5.780 5.921 5.741 5.749 4,438 -0.02(-0.33%)
Apr 14, 2008 5.956 5.956 5.764 5.768 4,444 -0.19(-3.15%)
Apr 11, 2008 6.028 6.028 5.956 5.956 13,478 -0.13(-2.14%)
Apr 10, 2008 6.017 6.086 6.017 6.086 3,929 +0.00(+0.00%)
Apr 09, 2008 6.086 6.086 6.086 6.086 3,861 -0.03(-0.56%)
Apr 08, 2008 6.071 6.120 5.982 6.120 10,476 +0.00(+0.00%)
Apr 07, 2008 6.101 6.120 6.086 6.120 10,923 +0.04(+0.63%)
Apr 04, 2008 6.021 6.120 5.963 6.082 28,250 -0.00(-0.06%)
Apr 03, 2008 6.067 6.086 6.067 6.086 9,384 +0.02(+0.32%)
Apr 02, 2008 6.048 6.067 6.044 6.067 14,756 +0.02(+0.38%)
Apr 01, 2008 5.971 6.044 5.927 6.044 5,243 +0.21(+3.68%)
Mar 31, 2008 5.967 5.971 5.799 5.829 6,565 -0.01(-0.13%)
Mar 28, 2008 5.933 5.933 5.837 5.837 6,531 -0.13(-2.24%)
Mar 27, 2008 5.910 5.971 5.905 5.971 9,047 -0.01(-0.16%)
Mar 26, 2008 5.948 6.044 5.944 5.981 2,487 +0.03(+0.55%)
Mar 25, 2008 5.837 6.128 5.837 5.948 40,111 +0.19(+3.26%)
Mar 24, 2008 5.760 5.837 5.737 5.760 14,181 +0.10(+1.82%)
Mar 21, 2008 5.657 5.698 5.649 5.657 7,639 +0.00(+0.00%)
Mar 20, 2008 5.657 5.698 5.649 5.657 7,639 -0.13(-2.24%)
Mar 19, 2008 5.730 5.814 5.730 5.787 11,926 +0.16(+2.86%)
Mar 18, 2008 5.627 5.627 5.627 5.627 731 -0.04(-0.70%)
Mar 17, 2008 5.803 5.803 5.649 5.666 3,140 -0.05(-0.84%)
Mar 14, 2008 5.818 5.818 5.653 5.715 1,828 -0.10(-1.78%)
Mar 13, 2008 5.627 5.818 5.627 5.818 11,994 +0.08(+1.33%)
Mar 12, 2008 5.627 5.818 5.627 5.741 36,576 +0.03(+0.54%)
Mar 11, 2008 5.799 5.799 5.711 5.711 10,042 -0.11(-1.84%)
Mar 10, 2008 5.810 5.818 5.684 5.818 5,875 +0.12(+2.15%)
Mar 07, 2008 5.695 5.695 5.695 5.695 0 +0.00(+0.00%)
Mar 06, 2008 5.703 5.772 5.649 5.695 3,474 -0.14(-2.43%)
Mar 05, 2008 5.715 5.837 5.715 5.837 50,361 +0.16(+2.90%)
Mar 04, 2008 5.661 5.690 5.661 5.672 2,646 -0.08(-1.46%)
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.