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

Hawkins Inc (NQ: HWKN )

87.54 +0.22 (+0.25%)
Streaming Delayed Price Updated: 12:38 PM 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 (%)
Jun 30, 2009 8.596 8.754 8.214 8.627 576,113 +0.03(+0.40%)
Jun 29, 2009 8.596 8.653 8.501 8.592 426,511 -0.00(-0.04%)
Jun 26, 2009 8.336 8.688 8.042 8.596 4,914,719 +0.31(+3.69%)
Jun 25, 2009 8.348 8.459 8.210 8.290 262,287 -0.06(-0.73%)
Jun 24, 2009 8.206 8.382 8.180 8.352 221,651 +0.17(+2.10%)
Jun 23, 2009 8.489 8.489 8.164 8.180 146,427 -0.22(-2.59%)
Jun 22, 2009 8.374 8.539 8.329 8.397 315,817 +0.08(+1.01%)
Jun 19, 2009 8.042 8.317 8.023 8.313 169,073 +0.31(+3.82%)
Jun 18, 2009 8.008 8.145 7.874 8.008 162,627 -0.00(-0.05%)
Jun 17, 2009 7.958 8.023 7.794 8.012 121,467 +0.05(+0.67%)
Jun 16, 2009 8.023 8.023 7.561 7.958 138,750 -0.03(-0.33%)
Jun 15, 2009 7.874 8.023 7.763 7.985 240,353 +0.11(+1.41%)
Jun 12, 2009 7.599 7.954 7.432 7.874 251,118 +0.28(+3.62%)
Jun 11, 2009 7.603 7.626 7.320 7.599 164,406 -0.00(-0.05%)
Jun 10, 2009 7.622 7.629 7.381 7.603 91,774 +0.02(+0.20%)
Jun 09, 2009 7.633 7.641 7.503 7.587 128,073 -0.05(-0.70%)
Jun 08, 2009 7.645 7.801 7.565 7.641 175,018 +0.08(+1.11%)
Jun 05, 2009 8.210 8.210 6.705 7.557 328,379 -0.58(-7.18%)
Jun 04, 2009 7.977 8.206 7.916 8.141 125,147 +0.12(+1.48%)
Jun 03, 2009 8.054 8.107 7.813 8.023 78,862 +0.04(+0.53%)
Jun 02, 2009 7.977 8.141 7.832 7.981 138,166 -0.04(-0.52%)
Jun 01, 2009 8.176 8.176 7.801 8.023 185,901 -0.18(-2.23%)
May 29, 2009 7.813 8.225 7.522 8.206 711,560 +0.51(+6.60%)
May 28, 2009 7.706 7.736 7.030 7.698 206,407 +0.26(+3.49%)
May 27, 2009 7.519 7.691 7.426 7.438 105,947 -0.18(-2.31%)
May 26, 2009 7.652 7.717 7.515 7.614 142,236 -0.06(-0.85%)
May 22, 2009 7.633 7.706 7.461 7.679 85,248 +0.06(+0.85%)
May 21, 2009 7.079 7.723 7.079 7.614 160,870 +0.36(+4.89%)
May 20, 2009 7.068 7.385 6.972 7.259 132,028 +0.04(+0.53%)
May 19, 2009 7.068 7.354 6.961 7.221 139,237 +0.03(+0.48%)
May 18, 2009 6.705 7.259 6.510 7.186 121,720 +0.48(+7.18%)
May 15, 2009 6.667 6.705 6.569 6.705 64,007 +0.04(+0.57%)
May 14, 2009 6.499 6.678 6.373 6.667 107,442 +0.17(+2.65%)
May 13, 2009 6.648 6.648 6.319 6.495 23,531 -0.06(-0.99%)
May 12, 2009 6.682 6.789 6.418 6.560 133,714 -0.05(-0.69%)
May 11, 2009 6.609 6.693 6.502 6.606 119,443 +0.07(+1.11%)
May 08, 2009 6.636 6.686 6.460 6.533 137,253 -0.08(-1.27%)
May 07, 2009 6.613 6.690 6.499 6.617 114,860 -0.05(-0.69%)
May 06, 2009 6.667 6.705 6.499 6.663 211,236 +0.08(+1.22%)
May 05, 2009 6.632 6.705 6.460 6.583 105,798 +0.01(+0.17%)
May 04, 2009 6.720 6.877 6.564 6.571 162,064 +0.01(+0.12%)
May 01, 2009 6.682 6.682 6.464 6.564 77,762 -0.12(-1.77%)
Apr 30, 2009 6.586 6.682 6.506 6.682 30,763 +0.10(+1.45%)
Apr 29, 2009 6.544 6.749 6.529 6.586 18,790 +0.09(+1.41%)
Apr 28, 2009 6.476 6.590 6.476 6.495 14,014 +0.04(+0.59%)
Apr 27, 2009 6.495 6.575 6.304 6.457 29,847 -0.04(-0.59%)
Apr 24, 2009 6.495 6.590 6.308 6.495 113,096 +0.00(+0.00%)
Apr 23, 2009 6.208 6.590 6.159 6.495 41,738 +0.39(+6.38%)
Apr 22, 2009 5.979 6.417 5.960 6.105 91,931 +0.11(+1.78%)
Apr 21, 2009 6.017 6.017 5.922 5.998 22,952 -0.02(-0.25%)
Apr 20, 2009 6.036 6.050 6.002 6.013 50,370 -0.02(-0.38%)
Apr 17, 2009 6.113 6.113 5.998 6.036 27,077 -0.03(-0.57%)
Apr 16, 2009 6.113 6.113 5.895 6.071 98,613 -0.02(-0.38%)
Apr 15, 2009 6.128 6.246 6.059 6.094 36,888 +0.00(+0.00%)
Apr 14, 2009 6.113 6.113 6.040 6.094 16,265 -0.02(-0.31%)
Apr 13, 2009 6.189 6.189 6.094 6.113 16,725 -0.08(-1.23%)
Apr 09, 2009 6.017 6.189 6.017 6.189 63,814 +0.27(+4.52%)
Apr 08, 2009 5.998 6.002 5.922 5.922 25,324 -0.08(-1.31%)
Apr 07, 2009 5.887 6.033 5.815 6.000 72,637 +0.23(+3.94%)
Apr 06, 2009 5.922 5.922 5.738 5.773 14,233 -0.08(-1.37%)
Apr 03, 2009 5.971 5.998 5.830 5.853 28,499 -0.02(-0.33%)
Apr 02, 2009 5.903 5.941 5.834 5.872 40,194 +0.01(+0.20%)
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.