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 (%)
Apr 30, 2007 5.701 5.777 5.674 5.674 16,058 -0.10(-1.78%)
Apr 27, 2007 5.777 5.777 5.777 5.777 0 +0.00(+0.00%)
Apr 26, 2007 5.752 5.800 5.751 5.777 9,129 +0.04(+0.67%)
Apr 25, 2007 5.766 5.808 5.739 5.739 1,178 +0.01(+0.20%)
Apr 24, 2007 5.762 5.762 5.728 5.728 1,047 +0.00(+0.00%)
Apr 23, 2007 5.728 5.728 5.728 5.728 1,309 -0.02(-0.41%)
Apr 20, 2007 5.651 5.751 5.651 5.751 785 +0.03(+0.55%)
Apr 19, 2007 5.728 5.758 5.674 5.720 11,522 -0.08(-1.38%)
Apr 18, 2007 5.800 5.800 5.800 5.800 785 +0.02(+0.40%)
Apr 17, 2007 5.693 5.812 5.693 5.777 28,909 -0.02(-0.26%)
Apr 16, 2007 5.854 5.854 5.738 5.793 11,926 -0.01(-0.20%)
Apr 13, 2007 5.861 5.861 5.693 5.804 9,689 -0.04(-0.65%)
Apr 12, 2007 5.785 5.919 5.785 5.842 17,412 +0.06(+0.99%)
Apr 11, 2007 5.697 5.842 5.697 5.785 27,903 +0.06(+1.13%)
Apr 10, 2007 5.720 5.804 5.712 5.720 9,833 -0.01(-0.13%)
Apr 09, 2007 5.785 5.808 5.686 5.728 13,547 -0.00(-0.07%)
Apr 05, 2007 5.670 5.842 5.670 5.732 21,170 -0.02(-0.27%)
Apr 04, 2007 5.781 5.808 5.720 5.747 11,496 -0.02(-0.40%)
Apr 03, 2007 5.682 5.842 5.678 5.770 19,486 +0.18(+3.28%)
Apr 02, 2007 5.518 5.640 5.487 5.586 34,969 -0.05(-0.88%)
Mar 30, 2007 5.514 5.682 5.514 5.636 17,284 -0.01(-0.14%)
Mar 29, 2007 5.583 5.701 5.583 5.644 11,494 +0.09(+1.65%)
Mar 28, 2007 5.457 5.552 5.457 5.552 1,833 -0.08(-1.42%)
Mar 27, 2007 5.533 5.655 5.399 5.632 11,237 +0.10(+1.72%)
Mar 26, 2007 5.571 5.659 5.357 5.537 35,878 -0.04(-0.68%)
Mar 23, 2007 5.579 5.579 5.575 5.575 523 -0.05(-0.82%)
Mar 22, 2007 5.682 5.682 5.537 5.621 91,295 -0.11(-1.87%)
Mar 21, 2007 5.799 5.799 5.651 5.728 18,083 +0.05(+0.81%)
Mar 20, 2007 5.670 5.682 5.670 5.682 6,528 -0.06(-1.06%)
Mar 19, 2007 5.758 5.766 5.670 5.743 9,427 +0.07(+1.28%)
Mar 16, 2007 5.724 5.766 5.670 5.670 3,142 +0.00(+0.00%)
Mar 15, 2007 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Mar 14, 2007 5.739 5.747 5.670 5.670 11,554 -0.01(-0.14%)
Mar 13, 2007 5.766 5.774 5.670 5.678 6,492 +0.02(+0.28%)
Mar 12, 2007 5.762 5.819 5.571 5.663 57,991 -0.01(-0.13%)
Mar 09, 2007 5.728 5.728 5.598 5.670 16,236 -0.12(-2.04%)
Mar 08, 2007 5.651 5.789 5.460 5.789 47,532 +0.06(+1.07%)
Mar 07, 2007 5.728 5.728 5.728 5.728 523 -0.04(-0.73%)
Mar 06, 2007 5.728 5.796 5.728 5.770 7,070 +0.04(+0.73%)
Mar 05, 2007 6.014 6.014 5.602 5.728 10,341 -0.29(-4.76%)
Mar 02, 2007 6.014 6.071 6.014 6.014 8,555 -0.01(-0.13%)
Mar 01, 2007 6.090 6.090 6.022 6.022 523 -0.07(-1.13%)
Feb 28, 2007 6.033 6.090 6.014 6.090 22,320 +0.08(+1.27%)
Feb 27, 2007 6.071 6.110 6.014 6.014 21,736 -0.08(-1.25%)
Feb 26, 2007 6.071 6.125 6.037 6.090 9,427 +0.05(+0.89%)
Feb 23, 2007 6.083 6.136 6.014 6.037 32,211 -0.10(-1.62%)
Feb 22, 2007 6.022 6.136 5.961 6.136 8,838 +0.03(+0.44%)
Feb 21, 2007 6.148 6.148 6.094 6.110 8,361 -0.02(-0.31%)
Feb 20, 2007 6.033 6.129 6.033 6.129 14,529 +0.16(+2.61%)
Feb 16, 2007 6.064 6.064 5.972 5.972 2,747 +0.04(+0.71%)
Feb 15, 2007 5.808 6.033 5.808 5.930 10,999 -0.08(-1.40%)
Feb 14, 2007 5.819 6.125 5.766 6.014 51,997 +0.17(+2.94%)
Feb 13, 2007 5.842 5.842 5.732 5.842 17,452 +0.01(+0.13%)
Feb 12, 2007 5.697 6.075 5.697 5.835 26,157 +0.12(+2.06%)
Feb 09, 2007 5.063 5.751 5.063 5.717 98,120 +0.02(+0.35%)
Feb 08, 2007 5.544 5.800 5.544 5.697 49,868 +0.16(+2.83%)
Feb 07, 2007 5.537 5.556 5.537 5.541 23,145 +0.04(+0.76%)
Feb 06, 2007 5.533 5.533 5.441 5.499 23,836 +0.01(+0.21%)
Feb 05, 2007 5.460 5.502 5.460 5.487 2,469 -0.02(-0.28%)
Feb 02, 2007 5.499 5.509 5.499 5.502 3,928 +0.02(+0.35%)
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.