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

Hawkins Inc (NQ: HWKN )

87.42 +0.10 (+0.11%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 3, 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 (%)
Nov 30, 2009 8.645 8.645 8.110 8.340 187,813 -0.27(-3.11%)
Nov 27, 2009 8.870 8.953 8.607 8.607 68,024 -0.34(-3.76%)
Nov 25, 2009 8.676 9.126 8.614 8.943 162,190 +0.33(+3.81%)
Nov 24, 2009 8.485 8.679 8.370 8.614 121,938 +0.17(+2.04%)
Nov 23, 2009 8.233 8.450 8.175 8.443 78,272 +0.31(+3.75%)
Nov 20, 2009 8.229 8.324 8.057 8.137 82,210 -0.14(-1.66%)
Nov 19, 2009 8.263 8.385 8.198 8.275 145,259 +0.01(+0.14%)
Nov 18, 2009 8.412 8.481 8.175 8.263 93,592 -0.17(-1.99%)
Nov 17, 2009 8.477 8.706 8.347 8.431 91,683 -0.06(-0.76%)
Nov 16, 2009 8.305 8.557 8.305 8.496 94,867 +0.22(+2.68%)
Nov 13, 2009 8.133 8.328 8.019 8.275 94,150 +0.19(+2.31%)
Nov 12, 2009 8.332 8.397 8.038 8.088 76,391 -0.24(-2.93%)
Nov 11, 2009 8.202 8.424 8.172 8.332 122,727 +0.20(+2.44%)
Nov 10, 2009 8.137 8.248 8.038 8.133 102,069 -0.08(-0.98%)
Nov 09, 2009 8.202 8.355 8.141 8.214 105,924 +0.02(+0.28%)
Nov 06, 2009 8.290 8.379 8.126 8.191 104,974 -0.09(-1.11%)
Nov 05, 2009 8.275 8.328 8.122 8.282 111,521 +0.02(+0.28%)
Nov 04, 2009 8.427 8.584 8.172 8.259 131,445 -0.16(-1.86%)
Nov 03, 2009 8.263 8.427 8.126 8.416 108,946 +0.15(+1.85%)
Nov 02, 2009 8.137 8.328 7.958 8.263 152,477 +0.24(+2.95%)
Oct 30, 2009 8.248 8.324 7.862 8.026 190,678 -0.25(-3.04%)
Oct 29, 2009 8.481 8.500 8.130 8.278 189,767 -0.06(-0.78%)
Oct 28, 2009 8.271 8.595 7.740 8.343 515,015 +0.05(+0.60%)
Oct 27, 2009 8.595 8.647 8.290 8.294 199,388 -0.25(-2.95%)
Oct 26, 2009 8.966 9.065 8.523 8.546 175,172 -0.31(-3.49%)
Oct 23, 2009 8.782 9.061 8.756 8.855 58,586 -0.15(-1.65%)
Oct 22, 2009 8.855 9.080 8.687 9.004 126,152 +0.13(+1.46%)
Oct 21, 2009 9.088 9.328 8.828 8.874 199,147 -0.11(-1.19%)
Oct 20, 2009 8.977 9.298 8.878 8.981 216,322 -0.19(-2.12%)
Oct 19, 2009 8.706 9.176 8.660 9.176 213,373 +0.55(+6.33%)
Oct 16, 2009 8.645 8.782 8.603 8.630 118,518 +0.02(+0.27%)
Oct 15, 2009 8.695 8.966 8.607 8.607 192,983 -0.09(-1.01%)
Oct 14, 2009 8.641 8.698 8.553 8.695 98,335 +0.15(+1.74%)
Oct 13, 2009 8.561 8.695 8.534 8.546 90,515 +0.01(+0.09%)
Oct 12, 2009 8.710 8.782 8.508 8.538 193,030 -0.18(-2.10%)
Oct 09, 2009 8.805 8.950 8.695 8.721 107,626 -0.02(-0.26%)
Oct 08, 2009 8.698 8.931 8.698 8.744 140,158 +0.11(+1.24%)
Oct 07, 2009 8.630 8.782 8.519 8.637 118,903 +0.00(+0.04%)
Oct 06, 2009 8.611 8.687 8.460 8.634 176,659 +0.21(+2.49%)
Oct 05, 2009 8.385 8.481 8.217 8.424 144,542 -0.02(-0.27%)
Oct 02, 2009 8.485 8.546 8.068 8.446 230,280 -0.24(-2.81%)
Oct 01, 2009 8.782 9.072 8.687 8.691 202,625 -0.23(-2.57%)
Sep 30, 2009 8.981 9.249 8.802 8.920 194,431 -0.01(-0.13%)
Sep 29, 2009 9.057 9.057 8.721 8.931 130,245 -0.03(-0.38%)
Sep 28, 2009 8.782 9.317 8.710 8.966 99,869 +0.22(+2.49%)
Sep 25, 2009 9.141 9.141 8.511 8.748 219,821 -0.38(-4.14%)
Sep 24, 2009 9.294 9.294 9.027 9.126 157,411 -0.11(-1.16%)
Sep 23, 2009 9.390 9.393 9.061 9.233 164,537 -0.16(-1.71%)
Sep 22, 2009 9.325 9.538 9.302 9.393 119,076 +0.14(+1.53%)
Sep 21, 2009 9.443 9.497 9.199 9.252 147,650 -0.19(-2.00%)
Sep 18, 2009 9.462 9.535 9.395 9.441 160,237 +0.09(+1.00%)
Sep 17, 2009 9.542 9.695 9.225 9.348 187,894 -0.27(-2.78%)
Sep 16, 2009 9.955 10.12 9.565 9.615 303,731 -0.27(-2.74%)
Sep 15, 2009 9.573 9.997 9.355 9.886 246,737 +0.42(+4.44%)
Sep 14, 2009 9.214 9.681 9.174 9.466 329,367 +0.33(+3.59%)
Sep 11, 2009 9.019 9.378 8.786 9.138 249,943 +0.17(+1.87%)
Sep 10, 2009 8.462 9.004 8.336 8.970 201,620 +0.45(+5.24%)
Sep 09, 2009 8.053 8.553 8.034 8.523 210,718 +0.54(+6.74%)
Sep 08, 2009 7.862 8.011 7.645 7.984 118,738 +0.15(+1.90%)
Sep 04, 2009 7.904 7.958 7.777 7.835 83,813 -0.04(-0.48%)
Sep 03, 2009 7.629 7.984 7.576 7.874 151,102 +0.29(+3.77%)
Sep 02, 2009 7.793 7.992 7.587 7.587 150,968 -0.26(-3.36%)
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.