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

Hawkins Inc (NQ: HWKN )

89.05 +2.56 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2006 5.304 5.373 5.304 5.373 8,820 +0.07(+1.37%)
Mar 30, 2006 5.250 5.350 5.250 5.300 3,671 +0.06(+1.24%)
Mar 29, 2006 5.254 5.254 5.235 5.235 785 -0.08(-1.58%)
Mar 28, 2006 5.254 5.319 5.250 5.319 4,713 -0.02(-0.36%)
Mar 27, 2006 5.269 5.368 5.155 5.338 20,510 +0.07(+1.30%)
Mar 24, 2006 5.231 5.346 5.231 5.269 4,449 +0.04(+0.73%)
Mar 23, 2006 5.380 5.380 5.231 5.231 10,475 -0.08(-1.44%)
Mar 22, 2006 5.353 5.353 5.269 5.308 8,642 -0.03(-0.57%)
Mar 21, 2006 5.273 5.338 5.273 5.338 5,761 +0.00(+0.00%)
Mar 20, 2006 5.327 5.346 5.308 5.338 25,863 -0.01(-0.14%)
Mar 17, 2006 5.231 5.346 5.231 5.346 6,285 +0.15(+2.94%)
Mar 16, 2006 5.277 5.277 5.155 5.193 23,635 -0.15(-2.86%)
Mar 15, 2006 5.346 5.346 5.250 5.346 25,921 +0.08(+1.60%)
Mar 14, 2006 5.338 5.346 5.262 5.262 11,834 +0.00(+0.07%)
Mar 13, 2006 5.250 5.346 5.231 5.258 18,845 +0.01(+0.19%)
Mar 10, 2006 5.323 5.327 5.248 5.248 5,834 -0.02(-0.33%)
Mar 09, 2006 5.323 5.323 5.250 5.266 1,309 +0.03(+0.58%)
Mar 08, 2006 5.235 5.235 5.231 5.235 1,047 -0.03(-0.65%)
Mar 07, 2006 5.308 5.308 5.163 5.269 6,023 +0.00(+0.00%)
Mar 06, 2006 5.311 5.311 5.269 5.269 1,047 -0.06(-1.08%)
Mar 03, 2006 5.258 5.327 5.250 5.327 7,987 +0.00(+0.07%)
Mar 02, 2006 5.250 5.327 5.250 5.323 6,088 +0.07(+1.34%)
Mar 01, 2006 5.250 5.253 5.236 5.253 6,549 -0.07(-1.32%)
Feb 28, 2006 5.189 5.327 5.159 5.323 5,473 +0.13(+2.58%)
Feb 27, 2006 5.380 5.380 5.189 5.189 4,452 -0.10(-1.95%)
Feb 24, 2006 5.269 5.323 4.964 5.292 58,269 +0.04(+0.73%)
Feb 23, 2006 5.285 5.285 5.155 5.254 36,045 +0.10(+1.93%)
Feb 22, 2006 5.212 5.212 5.155 5.155 12,730 -0.06(-1.10%)
Feb 21, 2006 5.236 5.255 5.212 5.212 27,264 -0.04(-0.80%)
Feb 17, 2006 5.269 5.346 5.250 5.254 22,844 -0.01(-0.22%)
Feb 16, 2006 5.300 5.346 5.216 5.266 69,399 -0.00(-0.07%)
Feb 15, 2006 5.315 5.403 5.269 5.269 61,679 -0.14(-2.61%)
Feb 14, 2006 5.388 5.499 5.323 5.411 15,495 -0.08(-1.46%)
Feb 13, 2006 5.460 5.499 5.350 5.491 69,014 +0.19(+3.53%)
Feb 10, 2006 5.273 5.529 5.273 5.304 31,986 +0.03(+0.58%)
Feb 09, 2006 5.334 5.334 5.269 5.273 1,047 -0.07(-1.29%)
Feb 08, 2006 5.269 5.346 5.269 5.342 12,405 +0.13(+2.49%)
Feb 07, 2006 5.193 5.403 5.174 5.212 11,172 -0.09(-1.66%)
Feb 06, 2006 5.338 5.346 5.296 5.300 2,880 +0.09(+1.76%)
Feb 03, 2006 5.208 5.208 5.208 5.208 0 +0.00(+0.00%)
Feb 02, 2006 5.327 5.327 5.155 5.208 14,799 -0.04(-0.73%)
Feb 01, 2006 5.216 5.247 5.201 5.247 38,638 -0.07(-1.29%)
Jan 31, 2006 5.308 5.327 5.308 5.315 10,598 +0.07(+1.31%)
Jan 30, 2006 5.296 5.296 5.189 5.247 8,650 +0.00(+0.00%)
Jan 27, 2006 5.266 5.269 5.193 5.247 10,438 -0.10(-1.86%)
Jan 26, 2006 5.346 5.346 5.334 5.346 8,320 +0.00(+0.00%)
Jan 25, 2006 5.346 5.403 5.346 5.346 4,507 +0.00(+0.00%)
Jan 24, 2006 5.304 5.384 5.304 5.346 17,687 +0.06(+1.23%)
Jan 23, 2006 5.346 5.346 5.193 5.281 17,386 -0.03(-0.50%)
Jan 20, 2006 5.376 5.460 5.269 5.308 86,822 -0.04(-0.71%)
Jan 19, 2006 5.243 5.346 5.227 5.346 61,281 +0.11(+2.19%)
Jan 18, 2006 5.101 5.250 5.101 5.231 59,743 -0.02(-0.36%)
Jan 17, 2006 5.212 5.250 5.193 5.250 10,213 +0.07(+1.31%)
Jan 13, 2006 5.155 5.193 5.059 5.182 6,075 -0.05(-0.96%)
Jan 12, 2006 5.155 5.233 5.155 5.233 39,020 +0.00(+0.03%)
Jan 11, 2006 5.193 5.250 5.155 5.231 70,468 +0.08(+1.48%)
Jan 10, 2006 5.100 5.159 5.098 5.155 44,321 +0.00(+0.00%)
Jan 09, 2006 5.098 5.201 5.098 5.155 39,447 -0.06(-1.06%)
Jan 06, 2006 5.136 5.227 5.117 5.210 31,292 -0.04(-0.76%)
Jan 05, 2006 5.185 5.250 5.185 5.250 29,367 +0.01(+0.22%)
Jan 04, 2006 5.239 5.239 5.182 5.239 5,761 -0.07(-1.29%)
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.