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

Hawkins Inc (NQ: HWKN )

88.84 -0.39 (-0.44%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 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 5.808 5.892 5.808 5.892 6,285 +0.01(+0.19%)
Jul 30, 2007 5.880 5.880 5.880 5.880 1,204 -0.03(-0.58%)
Jul 27, 2007 5.915 5.915 5.915 5.915 261 +0.03(+0.58%)
Jul 26, 2007 5.865 5.903 5.865 5.880 18,421 -0.11(-1.79%)
Jul 25, 2007 5.976 5.999 5.976 5.987 3,988 +0.01(+0.19%)
Jul 24, 2007 5.949 6.048 5.949 5.976 13,073 -0.07(-1.14%)
Jul 23, 2007 6.060 6.098 5.976 6.045 18,593 +0.06(+1.09%)
Jul 20, 2007 5.980 5.980 5.976 5.980 3,142 -0.07(-1.14%)
Jul 19, 2007 6.045 6.102 6.045 6.048 2,720 -0.04(-0.69%)
Jul 18, 2007 6.060 6.090 6.060 6.090 2,618 +0.04(+0.69%)
Jul 17, 2007 6.018 6.083 5.976 6.048 16,139 -0.05(-0.75%)
Jul 16, 2007 6.083 6.102 6.083 6.094 4,975 +0.05(+0.82%)
Jul 13, 2007 5.976 6.045 5.976 6.045 4,975 +0.06(+1.09%)
Jul 12, 2007 6.075 6.079 5.976 5.980 5,931 +0.00(+0.06%)
Jul 11, 2007 5.976 6.052 5.976 5.976 7,023 +0.00(+0.00%)
Jul 10, 2007 5.919 6.041 5.919 5.976 9,375 +0.00(+0.00%)
Jul 09, 2007 6.052 6.052 5.976 5.976 25,395 -0.11(-1.88%)
Jul 06, 2007 5.816 6.090 5.816 6.090 15,461 +0.23(+3.91%)
Jul 05, 2007 5.984 5.984 5.861 5.861 10,622 -0.06(-0.97%)
Jul 03, 2007 5.984 5.984 5.915 5.919 4,452 -0.02(-0.26%)
Jul 02, 2007 5.861 5.957 5.831 5.934 19,827 +0.03(+0.58%)
Jun 29, 2007 5.903 5.903 5.777 5.900 10,933 -0.04(-0.64%)
Jun 28, 2007 5.842 5.938 5.831 5.938 15,346 +0.11(+1.83%)
Jun 27, 2007 5.842 5.848 5.735 5.831 12,185 -0.03(-0.54%)
Jun 26, 2007 5.880 5.880 5.754 5.862 2,859 -0.01(-0.12%)
Jun 25, 2007 5.869 5.869 5.869 5.869 0 +0.00(+0.00%)
Jun 22, 2007 5.829 5.869 5.829 5.869 2,356 +0.01(+0.20%)
Jun 21, 2007 5.861 5.861 5.796 5.858 15,228 -0.03(-0.58%)
Jun 20, 2007 6.014 6.014 5.861 5.892 26,974 -0.09(-1.53%)
Jun 19, 2007 5.984 5.995 5.984 5.984 4,190 +0.05(+0.90%)
Jun 18, 2007 5.823 6.090 5.823 5.930 20,427 +0.13(+2.31%)
Jun 15, 2007 5.659 6.110 5.659 5.796 47,401 +0.20(+3.62%)
Jun 14, 2007 5.594 5.594 5.594 5.594 785 +0.02(+0.27%)
Jun 13, 2007 5.613 5.632 5.579 5.579 16,760 -0.01(-0.21%)
Jun 12, 2007 5.625 5.632 5.575 5.590 6,809 +0.08(+1.39%)
Jun 11, 2007 5.525 5.632 5.514 5.514 27,896 -0.05(-0.89%)
Jun 08, 2007 5.525 5.564 5.525 5.564 1,309 +0.02(+0.28%)
Jun 07, 2007 5.537 5.548 5.525 5.548 3,666 -0.04(-0.68%)
Jun 06, 2007 5.586 5.586 5.586 5.586 785 -0.00(-0.07%)
Jun 05, 2007 5.590 5.598 5.552 5.590 2,095 +0.01(+0.14%)
Jun 04, 2007 5.499 5.644 5.476 5.583 8,341 +0.05(+0.97%)
Jun 01, 2007 5.613 5.613 5.514 5.529 9,438 -0.12(-2.16%)
May 31, 2007 5.686 5.724 5.575 5.651 10,053 -0.03(-0.47%)
May 30, 2007 5.651 5.754 5.464 5.678 55,849 +0.15(+2.76%)
May 29, 2007 5.499 5.548 5.499 5.525 15,189 +0.05(+0.84%)
May 25, 2007 5.479 5.479 5.479 5.479 523 -0.03(-0.62%)
May 24, 2007 5.514 5.514 5.514 5.514 0 +0.00(+0.00%)
May 23, 2007 5.491 5.525 5.441 5.514 16,849 -0.02(-0.28%)
May 22, 2007 5.529 5.575 5.529 5.529 13,421 -0.00(-0.07%)
May 21, 2007 5.586 5.609 5.529 5.533 26,979 +0.00(+0.00%)
May 18, 2007 5.533 5.533 5.533 5.533 0 +0.00(+0.00%)
May 17, 2007 5.529 5.583 5.514 5.533 14,154 -0.05(-0.89%)
May 16, 2007 5.543 5.697 5.543 5.583 6,809 -0.12(-2.08%)
May 15, 2007 5.518 5.701 5.476 5.701 14,665 +0.13(+2.40%)
May 14, 2007 5.445 5.632 5.445 5.567 5,342 -0.05(-0.95%)
May 11, 2007 5.670 5.724 5.510 5.621 13,772 +0.02(+0.27%)
May 10, 2007 5.514 5.667 5.514 5.606 17,614 +0.11(+1.94%)
May 09, 2007 5.460 5.518 5.460 5.499 44,829 +0.02(+0.28%)
May 08, 2007 5.518 5.518 5.483 5.483 34,657 -0.00(-0.07%)
May 07, 2007 5.441 5.518 5.441 5.487 52,754 -0.06(-1.03%)
May 04, 2007 5.739 5.739 5.449 5.544 33,408 -0.15(-2.55%)
May 03, 2007 5.690 5.690 5.690 5.690 2,768 -0.03(-0.60%)
May 02, 2007 5.667 5.728 5.648 5.724 10,645 +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.