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

Hawkins Inc (NQ: HWKN )

89.81 +0.76 (+0.85%)
Streaming Delayed Price Updated: 1:47 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 (%)
Oct 31, 2007 5.919 6.110 5.907 6.014 34,110 +0.07(+1.22%)
Oct 30, 2007 5.942 5.942 5.942 5.942 0 +0.00(+0.00%)
Oct 29, 2007 5.972 5.972 5.942 5.942 1,833 +0.00(+0.06%)
Oct 26, 2007 5.858 5.938 5.842 5.938 5,240 +0.07(+1.24%)
Oct 25, 2007 5.865 5.865 5.865 5.865 0 +0.00(+0.00%)
Oct 24, 2007 5.865 5.865 5.842 5.865 82,868 -0.05(-0.90%)
Oct 23, 2007 5.919 5.919 5.865 5.919 4,975 +0.08(+1.31%)
Oct 22, 2007 5.938 5.938 5.804 5.842 7,332 -0.08(-1.29%)
Oct 19, 2007 5.835 5.919 5.835 5.919 14,686 +0.06(+0.98%)
Oct 18, 2007 5.858 5.861 5.858 5.861 1,833 +0.00(+0.00%)
Oct 17, 2007 5.800 5.861 5.785 5.861 13,358 -0.02(-0.32%)
Oct 16, 2007 5.919 5.919 5.823 5.880 6,578 -0.02(-0.26%)
Oct 15, 2007 5.838 5.919 5.838 5.896 10,349 -0.02(-0.32%)
Oct 12, 2007 5.919 5.984 5.850 5.915 8,642 -0.03(-0.45%)
Oct 11, 2007 5.949 5.991 5.942 5.942 8,843 -0.06(-1.02%)
Oct 10, 2007 5.922 6.003 5.884 6.003 13,450 -0.03(-0.51%)
Oct 09, 2007 6.006 6.041 5.907 6.033 18,515 +0.04(+0.64%)
Oct 08, 2007 6.010 6.014 5.919 5.995 9,671 +0.04(+0.71%)
Oct 05, 2007 5.900 6.003 5.772 5.953 16,386 +0.18(+3.11%)
Oct 04, 2007 5.735 5.919 5.678 5.774 22,729 -0.11(-1.82%)
Oct 03, 2007 5.613 5.930 5.613 5.880 27,827 +0.29(+5.12%)
Oct 02, 2007 5.518 5.655 5.518 5.594 17,546 +0.04(+0.76%)
Oct 01, 2007 5.499 5.571 5.499 5.552 21,042 +0.05(+0.97%)
Sep 28, 2007 5.537 5.537 5.483 5.499 5,064 +0.00(+0.00%)
Sep 27, 2007 5.499 5.518 5.491 5.499 16,446 +0.00(+0.00%)
Sep 26, 2007 5.491 5.541 5.478 5.499 8,246 -0.05(-0.96%)
Sep 25, 2007 5.468 5.552 5.468 5.552 2,095 +0.00(+0.07%)
Sep 24, 2007 5.464 5.651 5.464 5.548 24,750 -0.01(-0.21%)
Sep 21, 2007 5.487 5.575 5.487 5.560 20,165 +0.03(+0.55%)
Sep 20, 2007 5.479 5.553 5.479 5.529 6,811 -0.10(-1.76%)
Sep 19, 2007 5.579 5.628 5.579 5.628 8,998 +0.10(+1.80%)
Sep 18, 2007 5.479 5.529 5.479 5.529 2,207 -0.03(-0.60%)
Sep 17, 2007 5.580 5.580 5.563 5.563 1,896 -0.04(-0.63%)
Sep 14, 2007 5.476 5.598 5.476 5.598 11,643 -0.04(-0.74%)
Sep 13, 2007 5.659 5.701 5.640 5.640 7,544 +0.00(+0.07%)
Sep 12, 2007 5.502 5.690 5.502 5.636 8,511 +0.00(+0.07%)
Sep 11, 2007 5.552 5.659 5.552 5.632 13,146 +0.11(+2.08%)
Sep 10, 2007 5.648 5.648 5.502 5.518 7,995 -0.15(-2.56%)
Sep 07, 2007 5.648 5.678 5.648 5.663 7,201 +0.01(+0.20%)
Sep 06, 2007 5.556 5.724 5.541 5.651 10,213 +0.09(+1.65%)
Sep 05, 2007 5.564 5.564 5.560 5.560 785 -0.01(-0.14%)
Sep 04, 2007 5.472 5.567 5.464 5.567 13,392 +0.03(+0.55%)
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%)
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.