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

Hawkins Inc (NQ: HWKN )

121.40 -1.63 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2007 6.471 6.680 6.459 6.576 31,197 +0.08(+1.22%)
Oct 30, 2007 6.496 6.496 6.496 6.496 0 +0.00(+0.00%)
Oct 29, 2007 6.530 6.530 6.496 6.496 1,676 +0.00(+0.06%)
Oct 26, 2007 6.404 6.492 6.388 6.492 4,792 +0.08(+1.24%)
Oct 25, 2007 6.413 6.413 6.413 6.413 0 +0.00(+0.00%)
Oct 24, 2007 6.413 6.413 6.388 6.413 75,791 -0.06(-0.90%)
Oct 23, 2007 6.471 6.471 6.413 6.471 4,550 +0.08(+1.31%)
Oct 22, 2007 6.492 6.492 6.346 6.388 6,706 -0.08(-1.29%)
Oct 19, 2007 6.379 6.471 6.379 6.471 13,432 +0.06(+0.98%)
Oct 18, 2007 6.405 6.409 6.405 6.409 1,676 +0.00(+0.00%)
Oct 17, 2007 6.342 6.409 6.325 6.409 12,217 -0.02(-0.32%)
Oct 16, 2007 6.471 6.471 6.367 6.430 6,016 -0.02(-0.26%)
Oct 15, 2007 6.384 6.471 6.384 6.446 9,465 -0.02(-0.32%)
Oct 12, 2007 6.471 6.542 6.396 6.467 7,904 -0.03(-0.45%)
Oct 11, 2007 6.505 6.551 6.496 6.496 8,088 -0.07(-1.02%)
Oct 10, 2007 6.475 6.563 6.434 6.563 12,301 -0.03(-0.51%)
Oct 09, 2007 6.567 6.605 6.459 6.597 16,934 +0.04(+0.64%)
Oct 08, 2007 6.571 6.576 6.471 6.555 8,845 +0.05(+0.71%)
Oct 05, 2007 6.450 6.563 6.311 6.509 14,986 +0.20(+3.11%)
Oct 04, 2007 6.271 6.471 6.208 6.313 20,787 -0.12(-1.82%)
Oct 03, 2007 6.137 6.484 6.137 6.430 25,451 +0.31(+5.12%)
Oct 02, 2007 6.033 6.183 6.033 6.116 16,047 +0.05(+0.76%)
Oct 01, 2007 6.012 6.091 6.012 6.070 19,245 +0.06(+0.97%)
Sep 28, 2007 6.054 6.054 5.995 6.012 4,632 +0.00(+0.00%)
Sep 27, 2007 6.012 6.033 6.004 6.012 15,041 +0.00(+0.00%)
Sep 26, 2007 6.004 6.058 5.989 6.012 7,542 -0.06(-0.96%)
Sep 25, 2007 5.979 6.070 5.979 6.070 1,916 +0.00(+0.07%)
Sep 24, 2007 5.974 6.179 5.974 6.066 22,637 -0.01(-0.21%)
Sep 21, 2007 6.000 6.096 6.000 6.079 18,443 +0.03(+0.55%)
Sep 20, 2007 5.991 6.071 5.991 6.045 6,229 -0.11(-1.76%)
Sep 19, 2007 6.100 6.154 6.100 6.154 8,229 +0.11(+1.80%)
Sep 18, 2007 5.991 6.045 5.991 6.045 2,019 -0.04(-0.60%)
Sep 17, 2007 6.101 6.101 6.082 6.082 1,734 -0.04(-0.63%)
Sep 14, 2007 5.987 6.121 5.987 6.121 10,649 -0.05(-0.74%)
Sep 13, 2007 6.187 6.233 6.167 6.167 6,900 +0.00(+0.07%)
Sep 12, 2007 6.016 6.221 6.016 6.162 7,784 +0.00(+0.07%)
Sep 11, 2007 6.070 6.187 6.070 6.158 12,023 +0.13(+2.08%)
Sep 10, 2007 6.175 6.175 6.016 6.033 7,312 -0.16(-2.56%)
Sep 07, 2007 6.175 6.208 6.175 6.192 6,586 +0.01(+0.20%)
Sep 06, 2007 6.075 6.258 6.058 6.179 9,341 +0.10(+1.65%)
Sep 05, 2007 6.083 6.083 6.079 6.079 718 -0.01(-0.14%)
Sep 04, 2007 5.983 6.087 5.974 6.087 12,249 +0.03(+0.55%)
Aug 31, 2007 6.091 6.091 6.016 6.054 8,383 -0.04(-0.68%)
Aug 30, 2007 6.204 6.250 6.096 6.096 3,073 -0.08(-1.28%)
Aug 29, 2007 6.171 6.175 6.171 6.175 479 +0.02(+0.27%)
Aug 28, 2007 6.304 6.304 6.158 6.158 9,101 -0.20(-3.15%)
Aug 27, 2007 6.158 6.359 6.129 6.359 5,964 +0.20(+3.32%)
Aug 24, 2007 6.150 6.154 6.150 6.154 790 +0.02(+0.34%)
Aug 23, 2007 6.116 6.133 6.087 6.133 3,722 +0.04(+0.69%)
Aug 22, 2007 6.008 6.091 6.008 6.091 2,874 +0.12(+2.03%)
Aug 21, 2007 6.137 6.141 5.970 5.970 66,121 -0.08(-1.38%)
Aug 20, 2007 6.033 6.133 5.983 6.054 38,569 -0.03(-0.48%)
Aug 17, 2007 6.054 6.121 6.054 6.083 2,685 +0.03(+0.48%)
Aug 16, 2007 5.974 6.054 5.974 6.054 4,610 -0.02(-0.34%)
Aug 15, 2007 6.075 6.075 6.075 6.075 0 +0.00(+0.00%)
Aug 14, 2007 6.317 6.484 6.054 6.075 23,187 -0.05(-0.82%)
Aug 13, 2007 6.116 6.221 6.116 6.125 5,940 +0.01(+0.14%)
Aug 10, 2007 6.279 6.292 6.058 6.116 20,507 -0.02(-0.34%)
Aug 09, 2007 5.970 6.154 5.970 6.137 16,694 +0.11(+1.80%)
Aug 08, 2007 5.929 6.054 5.929 6.029 16,706 +0.04(+0.68%)
Aug 07, 2007 5.899 6.112 5.703 5.988 27,695 -0.16(-2.63%)
Aug 06, 2007 6.167 6.179 5.941 6.150 26,244 -0.02(-0.27%)
Aug 03, 2007 6.167 6.263 6.167 6.167 10,059 -0.10(-1.53%)
Aug 02, 2007 6.363 6.363 6.263 6.263 1,197 -0.03(-0.40%)
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.