Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkins Inc (NQ: HWKN )

89.59 +0.54 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2007 5.479 5.540 5.452 5.501 14,678 -0.03(-0.55%)
Jan 30, 2007 5.513 5.532 5.513 5.532 6,721 +0.02(+0.35%)
Jan 29, 2007 5.521 5.521 5.463 5.513 2,617 +0.02(+0.28%)
Jan 26, 2007 5.425 5.501 5.414 5.498 7,852 +0.08(+1.41%)
Jan 25, 2007 5.417 5.429 5.417 5.421 7,771 -0.02(-0.42%)
Jan 24, 2007 5.417 5.447 5.417 5.444 1,586 +0.00(+0.07%)
Jan 23, 2007 5.482 5.482 5.425 5.440 14,788 -0.03(-0.50%)
Jan 22, 2007 5.444 5.468 5.444 5.468 7,852 +0.02(+0.43%)
Jan 19, 2007 5.437 5.467 5.437 5.444 4,711 +0.02(+0.28%)
Jan 18, 2007 5.440 5.482 5.427 5.429 18,673 -0.01(-0.21%)
Jan 17, 2007 5.452 5.452 5.425 5.440 13,152 +0.03(+0.49%)
Jan 16, 2007 5.417 5.444 5.414 5.414 19,898 -0.02(-0.35%)
Jan 12, 2007 5.406 5.433 5.406 5.433 4,072 +0.03(+0.49%)
Jan 11, 2007 5.349 5.444 5.349 5.406 59,220 +0.01(+0.14%)
Jan 10, 2007 5.521 5.521 5.345 5.398 50,161 -0.05(-0.84%)
Jan 09, 2007 5.452 5.463 5.425 5.444 21,418 +0.02(+0.35%)
Jan 08, 2007 5.444 5.463 5.398 5.425 111,680 +0.01(+0.14%)
Jan 05, 2007 5.425 5.463 5.387 5.417 10,731 -0.01(-0.14%)
Jan 04, 2007 5.425 5.437 5.391 5.425 22,013 +0.00(+0.00%)
Jan 03, 2007 5.406 5.456 5.352 5.425 12,904 -0.04(-0.70%)
Dec 29, 2006 5.459 5.463 5.459 5.463 1,308 +0.05(+0.99%)
Dec 28, 2006 5.553 5.553 5.398 5.410 9,996 -0.15(-2.61%)
Dec 27, 2006 5.532 5.556 5.463 5.555 17,243 +0.09(+1.68%)
Dec 26, 2006 5.452 5.463 5.452 5.463 3,235 -0.03(-0.63%)
Dec 22, 2006 5.399 5.498 5.399 5.498 2,617 +0.08(+1.48%)
Dec 21, 2006 5.387 5.501 5.375 5.417 6,577 +0.00(+0.07%)
Dec 20, 2006 5.459 5.463 5.414 5.414 1,570 -0.03(-0.56%)
Dec 19, 2006 5.440 5.444 5.406 5.444 5,588 +0.03(+0.49%)
Dec 18, 2006 5.566 5.570 5.372 5.417 7,457 +0.03(+0.64%)
Dec 15, 2006 5.448 5.471 5.383 5.383 24,285 -0.16(-2.83%)
Dec 14, 2006 5.628 5.635 5.540 5.540 9,132 -0.09(-1.56%)
Dec 13, 2006 5.624 5.628 5.482 5.628 20,269 +0.06(+1.17%)
Dec 12, 2006 5.570 5.578 5.505 5.563 12,029 +0.00(+0.07%)
Dec 11, 2006 5.482 5.559 5.459 5.559 18,927 +0.11(+2.11%)
Dec 08, 2006 5.444 5.444 5.444 5.444 2,463 +0.00(+0.07%)
Dec 07, 2006 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Dec 06, 2006 5.444 5.467 5.425 5.440 10,469 -0.00(-0.07%)
Dec 05, 2006 5.440 5.444 5.440 5.444 795 +0.04(+0.71%)
Dec 04, 2006 5.394 5.444 5.349 5.406 3,078 +0.01(+0.14%)
Dec 01, 2006 5.437 5.437 5.387 5.398 6,357 +0.00(+0.07%)
Nov 30, 2006 5.375 5.398 5.375 5.394 2,093 -0.03(-0.56%)
Nov 29, 2006 5.391 5.425 5.314 5.425 3,664 -0.02(-0.35%)
Nov 28, 2006 5.375 5.501 5.356 5.444 21,371 +0.00(+0.00%)
Nov 27, 2006 5.440 5.540 5.440 5.444 27,454 +0.02(+0.35%)
Nov 24, 2006 5.425 5.425 5.425 5.425 261 +0.00(+0.00%)
Nov 22, 2006 5.425 5.425 5.425 5.425 523 +0.05(+1.00%)
Nov 21, 2006 5.417 5.463 5.372 5.372 3,402 -0.09(-1.68%)
Nov 20, 2006 5.463 5.467 5.352 5.463 21,185 +0.03(+0.63%)
Nov 17, 2006 5.387 5.437 5.387 5.429 19,241 -0.02(-0.35%)
Nov 16, 2006 5.387 5.459 5.387 5.448 32,878 +0.07(+1.28%)
Nov 15, 2006 5.349 5.387 5.349 5.379 13,671 -0.01(-0.14%)
Nov 14, 2006 5.517 5.517 5.253 5.387 19,018 -0.06(-1.12%)
Nov 13, 2006 5.417 5.524 5.375 5.448 8,912 +0.06(+1.21%)
Nov 10, 2006 5.226 5.410 5.226 5.383 16,678 -0.06(-1.12%)
Nov 09, 2006 5.444 5.444 5.444 5.444 2,863 +0.06(+1.21%)
Nov 08, 2006 5.394 5.394 5.379 5.379 2,423 -0.08(-1.54%)
Nov 07, 2006 5.536 5.540 5.406 5.463 14,490 +0.01(+0.14%)
Nov 06, 2006 5.425 5.456 5.425 5.456 523 +0.05(+0.83%)
Nov 03, 2006 5.505 5.505 5.379 5.411 3,405 -0.06(-1.03%)
Nov 02, 2006 5.505 5.528 5.467 5.467 4,973 +0.03(+0.56%)
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.