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

Hawkins Inc (NQ: HWKN )

85.00 -3.20 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 29, 2009 7.809 8.221 7.519 8.202 711,932 +0.51(+6.60%)
May 28, 2009 7.702 7.732 7.026 7.694 206,514 +0.26(+3.49%)
May 27, 2009 7.515 7.687 7.422 7.435 106,003 -0.18(-2.31%)
May 26, 2009 7.648 7.713 7.511 7.610 142,311 -0.06(-0.85%)
May 22, 2009 7.629 7.702 7.458 7.675 85,293 +0.06(+0.85%)
May 21, 2009 7.076 7.719 7.076 7.610 160,954 +0.36(+4.89%)
May 20, 2009 7.064 7.381 6.969 7.255 132,097 +0.04(+0.53%)
May 19, 2009 7.064 7.351 6.957 7.217 139,309 +0.03(+0.48%)
May 18, 2009 6.701 7.255 6.507 7.183 121,784 +0.48(+7.18%)
May 15, 2009 6.663 6.701 6.566 6.701 64,041 +0.04(+0.57%)
May 14, 2009 6.495 6.675 6.369 6.663 107,498 +0.17(+2.65%)
May 13, 2009 6.644 6.644 6.316 6.491 23,543 -0.06(-0.99%)
May 12, 2009 6.678 6.785 6.415 6.556 133,784 -0.05(-0.69%)
May 11, 2009 6.606 6.690 6.499 6.602 119,506 +0.07(+1.11%)
May 08, 2009 6.633 6.682 6.457 6.530 137,324 -0.08(-1.27%)
May 07, 2009 6.610 6.686 6.495 6.614 114,920 -0.05(-0.69%)
May 06, 2009 6.663 6.701 6.495 6.659 211,346 +0.08(+1.22%)
May 05, 2009 6.629 6.701 6.457 6.579 105,853 +0.01(+0.17%)
May 04, 2009 6.717 6.873 6.560 6.568 162,148 +0.01(+0.12%)
May 01, 2009 6.678 6.678 6.461 6.560 77,803 -0.12(-1.77%)
Apr 30, 2009 6.583 6.678 6.503 6.678 30,779 +0.10(+1.45%)
Apr 29, 2009 6.541 6.745 6.526 6.583 18,800 +0.09(+1.41%)
Apr 28, 2009 6.472 6.587 6.472 6.491 14,021 +0.04(+0.59%)
Apr 27, 2009 6.491 6.571 6.300 6.453 29,862 -0.04(-0.59%)
Apr 24, 2009 6.491 6.587 6.304 6.491 113,155 +0.00(+0.00%)
Apr 23, 2009 6.205 6.587 6.155 6.491 41,760 +0.39(+6.38%)
Apr 22, 2009 5.976 6.413 5.957 6.102 91,979 +0.11(+1.78%)
Apr 21, 2009 6.014 6.014 5.919 5.995 22,964 -0.02(-0.25%)
Apr 20, 2009 6.033 6.047 5.999 6.010 50,397 -0.02(-0.38%)
Apr 17, 2009 6.110 6.110 5.995 6.033 27,092 -0.03(-0.57%)
Apr 16, 2009 6.110 6.110 5.892 6.068 98,665 -0.02(-0.38%)
Apr 15, 2009 6.125 6.243 6.056 6.090 36,907 +0.00(+0.00%)
Apr 14, 2009 6.110 6.110 6.037 6.090 16,273 -0.02(-0.31%)
Apr 13, 2009 6.186 6.186 6.090 6.110 16,734 -0.08(-1.23%)
Apr 09, 2009 6.014 6.186 6.014 6.186 63,847 +0.27(+4.52%)
Apr 08, 2009 5.995 5.999 5.919 5.919 25,337 -0.08(-1.31%)
Apr 07, 2009 5.884 6.029 5.812 5.997 72,675 +0.23(+3.94%)
Apr 06, 2009 5.919 5.919 5.735 5.770 14,241 -0.08(-1.37%)
Apr 03, 2009 5.968 5.995 5.827 5.850 28,514 -0.02(-0.33%)
Apr 02, 2009 5.900 5.938 5.831 5.869 40,215 +0.01(+0.20%)
Apr 01, 2009 5.816 5.891 5.747 5.858 6,822 -0.03(-0.58%)
Mar 31, 2009 5.900 5.900 5.735 5.892 3,930 +0.16(+2.87%)
Mar 30, 2009 5.664 5.758 5.645 5.728 12,774 -0.17(-2.91%)
Mar 26, 2009 5.728 5.900 5.636 5.900 12,601 +0.24(+4.18%)
Mar 25, 2009 5.579 5.728 5.579 5.663 15,053 +0.11(+1.99%)
Mar 24, 2009 5.479 5.724 5.460 5.552 45,196 +0.18(+3.27%)
Mar 23, 2009 5.445 5.606 5.369 5.376 10,910 -0.11(-2.09%)
Mar 20, 2009 5.373 5.491 5.369 5.491 1,581 +0.05(+0.91%)
Mar 19, 2009 5.518 5.785 5.254 5.441 10,658 -0.12(-2.16%)
Mar 18, 2009 5.556 5.561 5.159 5.561 12,670 -0.01(-0.18%)
Mar 17, 2009 5.365 5.655 5.220 5.571 13,314 +0.07(+1.32%)
Mar 16, 2009 5.346 5.972 5.346 5.499 11,276 +0.23(+4.35%)
Mar 13, 2009 5.346 5.630 5.247 5.269 18,722 -0.08(-1.50%)
Mar 12, 2009 5.262 5.502 5.201 5.350 8,647 -0.03(-0.64%)
Mar 11, 2009 5.300 5.384 5.189 5.384 8,945 +0.34(+6.66%)
Mar 10, 2009 4.869 5.079 4.869 5.048 45,643 +0.12(+2.48%)
Mar 09, 2009 4.842 4.968 4.842 4.926 13,953 -0.02(-0.39%)
Mar 06, 2009 4.869 5.082 4.813 4.945 22,304 -0.02(-0.38%)
Mar 05, 2009 4.964 5.100 4.964 4.964 25,897 -0.11(-2.11%)
Mar 04, 2009 5.082 5.082 5.067 5.071 2,639 +0.03(+0.61%)
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.