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

Hawkins Inc (NQ: HWKN )

122.74 -0.29 (-0.24%)
Streaming Delayed Price Updated: 1:44 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, 2008 6.625 6.865 6.617 6.865 5,108 +0.11(+1.68%)
Oct 30, 2008 6.835 6.836 6.751 6.751 7,410 -0.10(-1.41%)
Oct 29, 2008 6.852 6.852 6.726 6.848 713 -0.07(-1.03%)
Oct 28, 2008 6.596 6.919 6.402 6.919 14,970 +0.23(+3.49%)
Oct 27, 2008 7.104 6.898 6.667 6.686 11,368 -0.22(-3.13%)
Oct 24, 2008 6.779 6.903 6.779 6.903 1,426 -0.04(-0.55%)
Oct 23, 2008 7.016 7.016 6.781 6.940 8,796 +0.06(+0.92%)
Oct 22, 2008 6.915 7.138 6.814 6.877 9,585 -0.06(-0.85%)
Oct 21, 2008 7.020 7.147 6.840 6.936 19,327 -0.05(-0.78%)
Oct 20, 2008 7.239 7.277 6.945 6.991 50,452 -0.11(-1.60%)
Oct 17, 2008 7.008 7.155 6.940 7.104 101,323 +0.10(+1.38%)
Oct 16, 2008 6.667 7.008 6.623 7.008 24,983 +0.34(+5.11%)
Oct 15, 2008 7.205 7.235 6.587 6.667 30,648 -0.45(-6.38%)
Oct 14, 2008 7.151 7.315 6.987 7.121 114,046 -0.01(-0.18%)
Oct 13, 2008 7.126 7.361 7.015 7.134 115,192 -0.01(-0.12%)
Oct 10, 2008 7.151 7.151 6.713 7.142 151,423 -0.01(-0.18%)
Oct 09, 2008 7.395 7.479 7.102 7.155 61,395 +0.00(+0.06%)
Oct 08, 2008 6.945 7.382 6.945 7.151 82,382 +0.04(+0.53%)
Oct 07, 2008 6.911 7.395 6.861 7.113 101,836 -0.12(-1.63%)
Oct 06, 2008 7.571 7.571 7.155 7.231 34,654 -0.38(-5.03%)
Oct 03, 2008 7.487 7.613 7.361 7.613 44,292 +0.17(+2.26%)
Oct 02, 2008 7.214 7.445 7.176 7.445 11,537 +0.16(+2.19%)
Oct 01, 2008 7.323 7.525 7.260 7.285 27,301 -0.11(-1.48%)
Sep 30, 2008 6.810 7.403 6.810 7.395 22,019 +0.33(+4.71%)
Sep 29, 2008 7.117 7.117 6.802 7.062 27,389 -0.08(-1.18%)
Sep 26, 2008 6.932 7.151 6.776 7.147 14,739 +0.17(+2.41%)
Sep 25, 2008 7.029 7.151 6.898 6.978 13,408 -0.21(-2.98%)
Sep 24, 2008 7.088 7.252 6.919 7.193 30,703 -0.10(-1.33%)
Sep 23, 2008 7.377 7.377 7.164 7.290 23,904 -0.09(-1.16%)
Sep 22, 2008 7.507 7.511 7.164 7.375 24,296 -0.23(-2.99%)
Sep 19, 2008 7.306 7.603 7.298 7.603 13,825 +0.30(+4.18%)
Sep 18, 2008 7.336 7.469 7.160 7.298 27,254 +0.03(+0.46%)
Sep 17, 2008 7.189 7.265 6.868 7.265 33,808 +0.24(+3.39%)
Sep 16, 2008 7.239 7.239 6.993 7.027 123,594 -0.22(-3.00%)
Sep 15, 2008 7.306 7.369 7.098 7.244 70,560 -0.10(-1.30%)
Sep 12, 2008 7.210 7.411 7.185 7.339 23,805 +0.12(+1.61%)
Sep 11, 2008 6.951 7.350 6.951 7.223 49,690 +0.28(+3.97%)
Sep 10, 2008 6.885 6.993 6.885 6.947 5,607 +0.07(+0.97%)
Sep 09, 2008 6.880 6.880 6.759 6.880 7,128 +0.01(+0.18%)
Sep 08, 2008 6.822 6.880 6.822 6.868 4,311 +0.13(+1.86%)
Sep 05, 2008 6.400 6.743 6.400 6.743 4,095 +0.09(+1.38%)
Sep 04, 2008 6.617 6.651 6.576 6.651 13,532 +0.01(+0.19%)
Sep 03, 2008 6.638 6.638 6.638 6.638 479 +0.06(+0.95%)
Sep 02, 2008 6.609 6.722 6.496 6.576 22,404 -0.05(-0.72%)
Aug 29, 2008 6.634 6.647 6.622 6.624 3,621 +0.05(+0.73%)
Aug 28, 2008 6.555 6.576 6.521 6.576 13,331 +0.10(+1.61%)
Aug 27, 2008 6.551 6.551 6.471 6.471 9,314 +0.06(+0.98%)
Aug 26, 2008 6.367 6.413 6.354 6.409 7,343 +0.05(+0.74%)
Aug 25, 2008 6.638 6.680 6.362 6.362 9,690 -0.28(-4.16%)
Aug 22, 2008 6.496 6.647 6.496 6.638 9,640 +0.17(+2.58%)
Aug 21, 2008 6.565 6.580 6.409 6.471 2,155 +0.25(+4.03%)
Aug 19, 2008 6.296 6.221 6.221 6.221 28,502 -0.04(-0.60%)
Aug 18, 2008 6.325 6.325 6.242 6.258 64,864 -0.05(-0.73%)
Aug 15, 2008 6.308 6.325 6.304 6.304 2,227 -0.07(-1.11%)
Aug 14, 2008 6.367 6.434 6.308 6.375 16,490 +0.03(+0.46%)
Aug 13, 2008 6.463 6.463 6.339 6.346 65,005 -0.03(-0.52%)
Aug 12, 2008 6.413 6.430 6.267 6.379 7,889 -0.24(-3.60%)
Aug 11, 2008 6.638 6.701 6.448 6.617 49,503 +0.04(+0.63%)
Aug 08, 2008 6.492 6.968 6.492 6.576 30,124 +0.51(+8.40%)
Aug 07, 2008 6.058 6.087 5.966 6.066 4,071 -0.07(-1.16%)
Aug 06, 2008 6.016 6.137 6.016 6.137 6,706 +0.02(+0.26%)
Aug 05, 2008 6.116 6.121 6.108 6.121 1,676 -0.14(-2.25%)
Aug 04, 2008 6.062 6.367 6.062 6.263 17,096 -0.13(-1.96%)
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.