Skip to main content

Hawkins Inc (NQ: HWKN )

89.06 -0.17 (-0.19%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.81 19.49 18.81 19.15 74,765 +0.34(+1.80%)
Nov 29, 2018 19.34 19.34 18.28 18.81 49,903 -0.45(-2.33%)
Nov 28, 2018 18.24 19.37 18.06 19.26 63,973 +0.96(+5.24%)
Nov 27, 2018 18.17 18.49 17.97 18.30 34,411 -0.35(-1.89%)
Nov 26, 2018 18.45 18.74 18.12 18.65 53,983 +0.26(+1.42%)
Nov 23, 2018 18.38 18.57 17.86 18.39 23,977 -0.16(-0.84%)
Nov 21, 2018 18.55 18.55 18.55 0 +0.44(+2.41%)
Nov 20, 2018 18.19 18.35 17.91 18.11 120,590 -0.26(-1.40%)
Nov 19, 2018 18.70 18.81 17.35 18.37 32,855 -0.25(-1.33%)
Nov 16, 2018 18.07 18.67 18.07 18.62 73,893 +0.29(+1.60%)
Nov 15, 2018 18.22 18.63 17.83 18.32 81,465 +0.16(+0.90%)
Nov 14, 2018 18.20 18.25 17.84 18.16 47,063 +0.02(+0.13%)
Nov 13, 2018 17.84 18.15 17.48 18.14 68,050 +0.44(+2.47%)
Nov 12, 2018 17.31 17.90 17.12 17.70 45,267 +0.41(+2.35%)
Nov 09, 2018 17.96 18.58 17.29 17.29 60,941 -0.66(-3.68%)
Nov 08, 2018 17.51 18.27 17.20 17.96 31,840 +0.41(+2.31%)
Nov 07, 2018 17.36 17.59 17.36 17.55 33,414 +0.22(+1.26%)
Nov 06, 2018 16.88 17.44 16.88 17.33 35,541 +0.45(+2.65%)
Nov 05, 2018 17.39 17.49 16.53 16.88 63,515 -0.45(-2.61%)
Nov 02, 2018 17.17 17.67 16.94 17.33 47,350 +0.22(+1.28%)
Nov 01, 2018 15.63 17.70 15.63 17.12 64,788 +1.76(+11.47%)
Oct 31, 2018 15.62 15.81 15.14 15.35 44,382 -0.14(-0.88%)
Oct 30, 2018 14.85 15.63 14.60 15.49 117,952 +0.64(+4.30%)
Oct 29, 2018 15.61 15.74 14.60 14.85 71,126 -0.53(-3.47%)
Oct 26, 2018 15.60 15.86 15.28 15.39 40,554 -0.44(-2.80%)
Oct 25, 2018 15.65 16.21 15.38 15.83 51,166 +0.28(+1.79%)
Oct 24, 2018 16.26 16.26 15.51 15.55 48,347 -0.73(-4.51%)
Oct 23, 2018 16.24 16.37 15.70 16.29 57,567 -0.21(-1.24%)
Oct 22, 2018 16.31 16.54 16.09 16.49 129,800 +0.26(+1.57%)
Oct 19, 2018 16.55 16.77 16.23 16.24 37,485 -0.31(-1.87%)
Oct 18, 2018 16.71 17.00 16.46 16.55 30,665 -0.17(-1.04%)
Oct 17, 2018 16.64 17.33 16.31 16.72 139,886 +0.01(+0.05%)
Oct 16, 2018 16.16 16.84 16.03 16.71 46,865 +0.62(+3.83%)
Oct 15, 2018 16.09 16.54 15.97 16.09 39,583 +0.01(+0.06%)
Oct 12, 2018 16.78 16.87 16.06 16.08 55,461 -0.38(-2.33%)
Oct 11, 2018 17.01 17.46 16.43 16.47 56,324 -0.59(-3.48%)
Oct 10, 2018 17.58 17.58 16.08 17.06 54,042 -0.52(-2.98%)
Oct 09, 2018 17.70 17.96 17.54 17.59 37,362 -0.19(-1.08%)
Oct 08, 2018 17.75 17.93 17.49 17.78 31,200 -0.06(-0.33%)
Oct 05, 2018 17.88 18.06 17.19 17.84 117,937 +0.01(+0.05%)
Oct 04, 2018 18.16 18.39 17.62 17.83 33,789 -0.33(-1.83%)
Oct 03, 2018 18.35 18.37 18.13 18.16 17,971 -0.14(-0.75%)
Oct 02, 2018 18.49 18.73 18.26 18.30 28,833 -0.17(-0.91%)
Oct 01, 2018 18.96 19.21 18.42 18.47 43,036 -0.44(-2.34%)
Sep 28, 2018 18.43 18.91 18.34 18.91 40,116 +0.43(+2.35%)
Sep 27, 2018 18.79 18.79 18.36 18.48 28,346 -0.32(-1.70%)
Sep 26, 2018 19.11 19.11 18.54 18.79 32,989 -0.25(-1.32%)
Sep 25, 2018 19.09 19.36 19.02 19.05 29,045 +0.02(+0.12%)
Sep 24, 2018 19.05 19.10 18.54 19.02 51,307 -0.09(-0.48%)
Sep 21, 2018 19.16 19.23 18.88 19.11 175,590 -0.05(-0.24%)
Sep 20, 2018 19.27 19.27 18.51 19.16 34,979 +0.02(+0.12%)
Sep 19, 2018 19.14 19.27 19.02 19.14 64,654 -0.07(-0.36%)
Sep 18, 2018 19.05 19.20 18.71 19.20 37,494 +0.23(+1.20%)
Sep 17, 2018 18.91 19.07 18.89 18.98 49,568 +0.07(+0.36%)
Sep 14, 2018 18.50 19.14 18.41 18.91 46,473 +0.48(+2.60%)
Sep 13, 2018 18.36 18.61 18.34 18.43 34,497 -0.05(-0.25%)
Sep 12, 2018 18.25 18.68 18.25 18.48 45,918 +0.21(+1.12%)
Sep 11, 2018 18.20 18.27 17.95 18.27 59,525 +0.05(+0.25%)
Sep 10, 2018 18.63 18.75 18.16 18.22 40,216 -0.41(-2.20%)
Sep 07, 2018 18.41 18.66 18.34 18.63 32,882 +0.25(+1.36%)
Sep 06, 2018 18.54 18.57 18.25 18.38 30,529 -0.09(-0.49%)
Sep 05, 2018 18.32 18.48 18.06 18.48 27,642 +0.14(+0.75%)
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.