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

Hawkins Inc (NQ: HWKN )

89.59 +0.54 (+0.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2008 5.643 5.643 5.639 5.639 4,187 -0.01(-0.14%)
Feb 28, 2008 5.647 5.647 5.647 5.647 261 -0.07(-1.27%)
Feb 27, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Feb 26, 2008 5.652 5.727 5.647 5.719 6,192 -0.01(-0.20%)
Feb 25, 2008 5.735 5.735 5.731 5.731 1,779 -0.01(-0.13%)
Feb 22, 2008 5.731 5.819 5.677 5.738 9,870 +0.01(+0.13%)
Feb 21, 2008 5.731 5.731 5.731 5.731 599 +0.00(+0.03%)
Feb 20, 2008 5.729 5.729 5.729 5.729 0 +0.00(+0.00%)
Feb 19, 2008 5.738 5.738 5.696 5.729 5,541 -0.09(-1.48%)
Feb 18, 2008 5.777 5.815 5.700 5.815 8,637 +0.00(+0.00%)
Feb 15, 2008 5.777 5.815 5.700 5.815 8,637 -0.01(-0.13%)
Feb 14, 2008 5.822 5.822 5.822 5.822 523 +0.02(+0.40%)
Feb 13, 2008 5.765 5.826 5.742 5.799 18,872 -0.05(-0.78%)
Feb 12, 2008 5.807 5.845 5.807 5.845 7,182 +0.06(+1.06%)
Feb 11, 2008 5.731 5.799 5.731 5.784 36,757 -0.02(-0.39%)
Feb 08, 2008 5.807 5.807 5.807 5.807 11,079 +0.00(+0.00%)
Feb 07, 2008 5.807 5.815 5.735 5.807 16,380 +0.00(+0.00%)
Feb 06, 2008 5.807 5.807 5.807 5.807 0 +0.00(+0.00%)
Feb 05, 2008 5.792 5.826 5.792 5.807 7,433 +0.02(+0.26%)
Feb 04, 2008 5.639 5.826 5.639 5.792 45,206 +0.03(+0.53%)
Feb 01, 2008 5.761 5.769 5.673 5.761 23,151 +0.07(+1.21%)
Jan 31, 2008 5.692 5.692 5.692 5.692 65,698 -0.03(-0.53%)
Jan 30, 2008 5.685 5.727 5.685 5.723 2,355 -0.01(-0.13%)
Jan 29, 2008 5.731 5.731 5.731 5.731 2,879 +0.00(+0.00%)
Jan 28, 2008 5.731 5.731 5.731 5.731 10,208 -0.01(-0.13%)
Jan 25, 2008 5.708 5.750 5.696 5.738 6,747 -0.02(-0.27%)
Jan 24, 2008 5.677 5.754 5.650 5.754 4,449 +0.04(+0.74%)
Jan 23, 2008 5.650 5.765 5.635 5.712 8,375 +0.05(+0.95%)
Jan 22, 2008 5.444 5.658 5.444 5.658 12,111 +0.00(+0.00%)
Jan 21, 2008 5.647 5.658 5.631 5.658 29,839 +0.00(+0.00%)
Jan 18, 2008 5.647 5.658 5.631 5.658 29,839 +0.02(+0.41%)
Jan 17, 2008 5.670 5.670 5.608 5.635 13,888 -0.09(-1.54%)
Jan 16, 2008 5.681 5.723 5.681 5.723 2,879 +0.10(+1.70%)
Jan 15, 2008 5.704 5.735 5.628 5.628 5,365 -0.02(-0.41%)
Jan 14, 2008 5.658 5.715 5.628 5.650 12,380 -0.12(-2.05%)
Jan 11, 2008 5.647 5.769 5.647 5.769 6,132 +0.12(+2.10%)
Jan 10, 2008 5.647 5.784 5.643 5.650 10,231 +0.02(+0.34%)
Jan 09, 2008 5.647 5.731 5.608 5.631 20,633 -0.04(-0.74%)
Jan 08, 2008 5.712 5.712 5.673 5.673 15,568 -0.04(-0.67%)
Jan 07, 2008 5.647 5.712 5.647 5.712 2,465 +0.05(+0.88%)
Jan 04, 2008 5.662 5.662 5.662 5.662 785 +0.01(+0.14%)
Jan 03, 2008 5.654 5.692 5.654 5.654 4,907 +0.00(+0.00%)
Jan 02, 2008 5.723 5.723 5.654 5.654 8,506 -0.08(-1.33%)
Jan 01, 2008 5.731 5.731 5.712 5.731 1,389 +0.00(+0.00%)
Dec 31, 2007 5.731 5.731 5.712 5.731 1,389 +0.02(+0.40%)
Dec 28, 2007 5.624 5.712 5.624 5.708 16,647 +0.08(+1.36%)
Dec 27, 2007 5.639 5.639 5.555 5.631 13,349 +0.03(+0.48%)
Dec 26, 2007 5.605 5.605 5.605 5.605 0 +0.00(+0.00%)
Dec 24, 2007 5.605 5.605 5.605 5.605 0 +0.00(+0.00%)
Dec 21, 2007 5.540 5.605 5.540 5.605 3,640 +0.10(+1.88%)
Dec 20, 2007 5.557 5.593 5.444 5.501 4,004 -0.10(-1.71%)
Dec 19, 2007 5.448 5.597 5.391 5.597 4,515 +0.10(+1.74%)
Dec 18, 2007 5.505 5.505 5.284 5.501 2,355 +0.00(+0.00%)
Dec 17, 2007 5.490 5.715 5.486 5.501 1,638 -0.11(-1.91%)
Dec 14, 2007 5.612 5.650 5.593 5.608 8,912 -0.05(-0.88%)
Dec 13, 2007 5.673 5.681 5.612 5.658 7,328 -0.07(-1.20%)
Dec 12, 2007 5.620 5.727 5.620 5.727 8,957 +0.07(+1.22%)
Dec 11, 2007 5.681 5.731 5.616 5.658 12,621 +0.02(+0.30%)
Dec 10, 2007 5.601 5.727 5.601 5.641 6,936 -0.02(-0.30%)
Dec 07, 2007 5.570 5.658 5.536 5.658 2,093 +0.03(+0.47%)
Dec 06, 2007 5.540 5.647 5.540 5.631 3,140 -0.03(-0.47%)
Dec 05, 2007 5.723 5.731 5.654 5.658 13,592 +0.00(+0.07%)
Dec 04, 2007 5.719 5.731 5.654 5.654 18,594 +0.00(+0.00%)
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.