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

Hawkins Inc (NQ: HWKN )

87.78 +0.46 (+0.52%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Mar 31, 2009 5.903 5.903 5.738 5.895 3,928 +0.16(+2.87%)
Mar 30, 2009 5.667 5.761 5.648 5.731 12,768 -0.17(-2.91%)
Mar 26, 2009 5.731 5.903 5.639 5.903 12,595 +0.24(+4.18%)
Mar 25, 2009 5.582 5.731 5.582 5.666 15,045 +0.11(+1.99%)
Mar 24, 2009 5.482 5.727 5.463 5.555 45,172 +0.18(+3.27%)
Mar 23, 2009 5.448 5.608 5.372 5.379 10,904 -0.11(-2.09%)
Mar 20, 2009 5.375 5.494 5.372 5.494 1,580 +0.05(+0.91%)
Mar 19, 2009 5.521 5.788 5.257 5.444 10,653 -0.12(-2.16%)
Mar 18, 2009 5.559 5.564 5.161 5.564 12,663 -0.01(-0.18%)
Mar 17, 2009 5.368 5.658 5.223 5.574 13,307 +0.07(+1.32%)
Mar 16, 2009 5.349 5.975 5.349 5.501 11,270 +0.23(+4.35%)
Mar 13, 2009 5.349 5.633 5.249 5.272 18,712 -0.08(-1.50%)
Mar 12, 2009 5.265 5.505 5.203 5.352 8,642 -0.03(-0.64%)
Mar 11, 2009 5.303 5.387 5.192 5.387 8,941 +0.34(+6.66%)
Mar 10, 2009 4.871 5.081 4.871 5.051 45,620 +0.12(+2.48%)
Mar 09, 2009 4.844 4.970 4.844 4.928 13,945 -0.02(-0.39%)
Mar 06, 2009 4.871 5.085 4.816 4.947 22,293 -0.02(-0.38%)
Mar 05, 2009 4.967 5.102 4.967 4.967 25,884 -0.11(-2.11%)
Mar 04, 2009 5.085 5.085 5.070 5.074 2,638 +0.03(+0.61%)
Mar 02, 2009 5.276 5.276 4.745 5.043 29,928 -0.13(-2.58%)
Feb 27, 2009 5.085 5.177 5.062 5.177 15,788 -0.08(-1.45%)
Feb 26, 2009 5.330 5.330 5.234 5.253 17,275 +0.00(+0.00%)
Feb 25, 2009 5.295 5.372 5.147 5.253 20,801 +0.10(+2.00%)
Feb 24, 2009 5.349 5.349 4.936 5.150 58,943 -0.21(-3.99%)
Feb 23, 2009 5.608 5.803 5.364 5.364 28,713 -0.19(-3.51%)
Feb 20, 2009 5.559 5.559 5.559 5.559 523 -0.17(-3.00%)
Feb 19, 2009 5.650 5.731 5.650 5.731 31,933 +0.04(+0.67%)
Feb 18, 2009 5.826 5.956 5.566 5.692 28,847 -0.16(-2.80%)
Feb 17, 2009 6.136 6.136 5.853 5.857 16,094 -0.32(-5.19%)
Feb 13, 2009 6.113 6.178 6.036 6.178 16,762 +0.00(+0.00%)
Feb 12, 2009 6.120 6.277 5.922 6.178 68,198 +0.09(+1.44%)
Feb 11, 2009 6.052 6.170 5.979 6.090 30,347 +0.12(+1.98%)
Feb 10, 2009 5.807 5.998 5.807 5.971 17,900 +0.11(+1.82%)
Feb 09, 2009 5.662 5.864 5.662 5.864 16,526 +0.21(+3.80%)
Feb 06, 2009 5.654 5.731 5.642 5.650 22,188 +0.12(+2.19%)
Feb 05, 2009 5.486 5.543 5.467 5.528 3,533 -0.08(-1.50%)
Feb 04, 2009 5.654 5.654 5.605 5.612 3,936 -0.04(-0.74%)
Feb 03, 2009 5.654 5.654 5.635 5.654 6,370 -0.01(-0.20%)
Feb 02, 2009 5.570 5.666 5.540 5.666 2,046 +0.22(+4.07%)
Jan 30, 2009 5.559 5.559 5.429 5.444 4,530 -0.18(-3.16%)
Jan 29, 2009 5.723 5.723 5.622 5.622 1,358 -0.21(-3.63%)
Jan 28, 2009 5.677 5.834 5.544 5.834 5,185 +0.15(+2.69%)
Jan 27, 2009 5.540 5.681 5.540 5.681 1,484 +0.04(+0.75%)
Jan 26, 2009 5.540 5.639 5.429 5.639 15,830 +0.20(+3.65%)
Jan 23, 2009 5.479 5.639 5.425 5.440 3,941 -0.24(-4.24%)
Jan 22, 2009 5.692 5.692 5.379 5.681 51,815 -0.05(-0.80%)
Jan 21, 2009 5.685 5.727 5.578 5.727 14,657 +0.02(+0.27%)
Jan 20, 2009 5.922 5.922 5.712 5.712 13,008 -0.13(-2.29%)
Jan 16, 2009 6.055 6.055 5.811 5.845 11,760 -0.18(-2.98%)
Jan 15, 2009 5.853 6.055 5.853 6.025 11,556 +0.05(+0.77%)
Jan 14, 2009 5.899 5.979 5.841 5.979 18,581 +0.08(+1.29%)
Jan 13, 2009 5.834 5.914 5.811 5.903 6,949 +0.10(+1.71%)
Jan 12, 2009 6.036 6.036 5.803 5.803 6,418 -0.11(-1.94%)
Jan 09, 2009 6.017 6.036 5.899 5.918 19,455 -0.01(-0.13%)
Jan 08, 2009 5.906 6.017 5.899 5.926 11,205 +0.00(+0.06%)
Jan 07, 2009 5.853 5.922 5.853 5.922 5,467 +0.00(+0.00%)
Jan 06, 2009 5.692 5.922 5.692 5.922 15,571 +0.09(+1.54%)
Jan 05, 2009 5.903 5.903 5.784 5.832 3,562 -0.15(-2.52%)
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.