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

Hawkins Inc (NQ: HWKN )

89.37 +0.32 (+0.36%)
Streaming Delayed Price Updated: 12:13 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 (%)
Jul 31, 2007 5.811 5.895 5.811 5.895 6,281 +0.01(+0.19%)
Jul 30, 2007 5.884 5.884 5.884 5.884 1,204 -0.03(-0.58%)
Jul 27, 2007 5.918 5.918 5.918 5.918 261 +0.03(+0.58%)
Jul 26, 2007 5.868 5.906 5.868 5.884 18,411 -0.11(-1.79%)
Jul 25, 2007 5.979 6.002 5.979 5.990 3,986 +0.01(+0.19%)
Jul 24, 2007 5.952 6.052 5.952 5.979 13,066 -0.07(-1.14%)
Jul 23, 2007 6.063 6.101 5.979 6.048 18,584 +0.06(+1.09%)
Jul 20, 2007 5.983 5.983 5.979 5.983 3,140 -0.07(-1.14%)
Jul 19, 2007 6.048 6.105 6.048 6.052 2,719 -0.04(-0.69%)
Jul 18, 2007 6.063 6.094 6.063 6.094 2,617 +0.04(+0.69%)
Jul 17, 2007 6.021 6.086 5.979 6.052 16,131 -0.05(-0.75%)
Jul 16, 2007 6.086 6.105 6.086 6.097 4,973 +0.05(+0.82%)
Jul 13, 2007 5.979 6.048 5.979 6.048 4,973 +0.06(+1.09%)
Jul 12, 2007 6.078 6.082 5.979 5.983 5,928 +0.00(+0.06%)
Jul 11, 2007 5.979 6.055 5.979 5.979 7,020 +0.00(+0.00%)
Jul 10, 2007 5.922 6.044 5.922 5.979 9,370 +0.00(+0.00%)
Jul 09, 2007 6.055 6.055 5.979 5.979 25,381 -0.11(-1.88%)
Jul 06, 2007 5.819 6.094 5.819 6.094 15,453 +0.23(+3.91%)
Jul 05, 2007 5.987 5.987 5.864 5.864 10,616 -0.06(-0.97%)
Jul 03, 2007 5.987 5.987 5.918 5.922 4,449 -0.02(-0.26%)
Jul 02, 2007 5.864 5.960 5.834 5.937 19,816 +0.03(+0.58%)
Jun 29, 2007 5.906 5.906 5.780 5.903 10,928 -0.04(-0.64%)
Jun 28, 2007 5.845 5.941 5.834 5.941 15,338 +0.11(+1.83%)
Jun 27, 2007 5.845 5.851 5.738 5.834 12,179 -0.03(-0.54%)
Jun 26, 2007 5.884 5.884 5.757 5.865 2,858 -0.01(-0.12%)
Jun 25, 2007 5.872 5.872 5.872 5.872 0 +0.00(+0.00%)
Jun 22, 2007 5.832 5.872 5.832 5.872 2,355 +0.01(+0.20%)
Jun 21, 2007 5.864 5.864 5.799 5.861 15,220 -0.03(-0.58%)
Jun 20, 2007 6.017 6.017 5.864 5.895 26,960 -0.09(-1.53%)
Jun 19, 2007 5.987 5.998 5.987 5.987 4,187 +0.05(+0.90%)
Jun 18, 2007 5.826 6.094 5.826 5.933 20,416 +0.13(+2.31%)
Jun 15, 2007 5.662 6.113 5.662 5.799 47,376 +0.20(+3.62%)
Jun 14, 2007 5.597 5.597 5.597 5.597 785 +0.02(+0.27%)
Jun 13, 2007 5.616 5.635 5.582 5.582 16,751 -0.01(-0.20%)
Jun 12, 2007 5.628 5.635 5.578 5.593 6,805 +0.08(+1.39%)
Jun 11, 2007 5.528 5.635 5.517 5.517 27,881 -0.05(-0.89%)
Jun 08, 2007 5.528 5.566 5.528 5.566 1,308 +0.02(+0.28%)
Jun 07, 2007 5.540 5.551 5.528 5.551 3,664 -0.04(-0.68%)
Jun 06, 2007 5.589 5.589 5.589 5.589 785 -0.00(-0.07%)
Jun 05, 2007 5.593 5.601 5.555 5.593 2,093 +0.01(+0.14%)
Jun 04, 2007 5.501 5.647 5.479 5.586 8,336 +0.05(+0.97%)
Jun 01, 2007 5.616 5.616 5.517 5.532 9,433 -0.12(-2.16%)
May 31, 2007 5.689 5.727 5.578 5.654 10,048 -0.03(-0.47%)
May 30, 2007 5.654 5.757 5.467 5.681 55,820 +0.15(+2.76%)
May 29, 2007 5.501 5.551 5.501 5.528 15,181 +0.05(+0.84%)
May 25, 2007 5.482 5.482 5.482 5.482 523 -0.03(-0.62%)
May 24, 2007 5.517 5.517 5.517 5.517 0 +0.00(+0.00%)
May 23, 2007 5.494 5.528 5.444 5.517 16,840 -0.02(-0.28%)
May 22, 2007 5.532 5.578 5.532 5.532 13,414 -0.00(-0.07%)
May 21, 2007 5.589 5.612 5.532 5.536 26,965 +0.00(+0.00%)
May 18, 2007 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
May 17, 2007 5.532 5.586 5.517 5.536 14,147 -0.05(-0.89%)
May 16, 2007 5.546 5.700 5.546 5.586 6,805 -0.12(-2.08%)
May 15, 2007 5.521 5.704 5.479 5.704 14,657 +0.13(+2.40%)
May 14, 2007 5.448 5.635 5.448 5.570 5,339 -0.05(-0.95%)
May 11, 2007 5.673 5.727 5.513 5.624 13,765 +0.02(+0.27%)
May 10, 2007 5.517 5.670 5.517 5.608 17,605 +0.11(+1.94%)
May 09, 2007 5.463 5.521 5.463 5.501 44,806 +0.02(+0.28%)
May 08, 2007 5.521 5.521 5.486 5.486 34,639 -0.00(-0.07%)
May 07, 2007 5.444 5.521 5.444 5.490 52,726 -0.06(-1.03%)
May 04, 2007 5.742 5.742 5.452 5.547 33,391 -0.15(-2.55%)
May 03, 2007 5.692 5.692 5.692 5.692 2,766 -0.03(-0.60%)
May 02, 2007 5.670 5.731 5.650 5.727 10,640 +0.06(+1.01%)
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.