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

Hawkins Inc (NQ: HWKN )

121.40 -1.63 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 6.163 6.163 6.163 6.163 0 +0.00(+0.00%)
Jul 30, 2008 6.163 6.163 6.163 6.163 0 +0.00(+0.00%)
Jul 29, 2008 6.163 6.163 6.142 6.163 3,201 -0.15(-2.38%)
Jul 28, 2008 6.314 6.314 6.222 6.314 3,656 +0.00(+0.07%)
Jul 25, 2008 6.247 6.309 6.247 6.309 1,677 +0.05(+0.80%)
Jul 24, 2008 6.259 6.259 6.259 6.259 0 +0.00(+0.00%)
Jul 23, 2008 6.259 6.259 6.259 6.259 1,198 -0.00(-0.07%)
Jul 22, 2008 6.013 6.314 6.011 6.263 10,333 +0.12(+1.90%)
Jul 21, 2008 6.155 6.205 6.076 6.147 5,967 +0.10(+1.59%)
Jul 18, 2008 6.080 6.080 6.051 6.051 9,034 -0.06(-0.96%)
Jul 17, 2008 6.051 6.126 6.051 6.109 20,252 +0.01(+0.22%)
Jul 16, 2008 6.176 6.176 6.080 6.096 3,151 -0.09(-1.44%)
Jul 15, 2008 6.318 6.318 6.181 6.185 69,520 -0.07(-1.19%)
Jul 14, 2008 6.180 6.259 6.176 6.259 33,677 +0.00(+0.00%)
Jul 11, 2008 6.084 6.259 6.051 6.259 121,099 +0.00(+0.07%)
Jul 10, 2008 5.950 6.301 5.950 6.255 9,825 +0.08(+1.32%)
Jul 09, 2008 6.243 6.259 6.173 6.173 94,765 -0.08(-1.24%)
Jul 08, 2008 6.259 6.322 6.251 6.251 13,180 -0.01(-0.13%)
Jul 07, 2008 6.318 6.318 6.243 6.259 20,829 +0.00(+0.00%)
Jul 04, 2008 6.259 6.259 6.259 6.259 54,639 +0.00(+0.00%)
Jul 03, 2008 6.259 6.259 6.259 6.259 54,639 +0.02(+0.27%)
Jul 02, 2008 6.243 6.243 6.243 6.243 958 +0.00(+0.00%)
Jul 01, 2008 6.243 6.259 6.243 6.243 4,546 +0.00(+0.00%)
Jun 30, 2008 6.243 6.259 6.243 6.243 2,875 +0.00(+0.00%)
Jun 27, 2008 6.243 6.259 6.243 6.243 3,115 -0.02(-0.27%)
Jun 26, 2008 6.301 6.339 6.259 6.259 6,400 -0.15(-2.28%)
Jun 25, 2008 6.259 6.489 6.259 6.405 26,876 +0.16(+2.61%)
Jun 24, 2008 6.105 6.243 6.105 6.243 4,313 -0.03(-0.53%)
Jun 23, 2008 6.276 6.276 6.276 6.276 718 +0.00(+0.00%)
Jun 20, 2008 6.393 6.464 6.259 6.276 8,162 -0.00(-0.07%)
Jun 19, 2008 6.218 6.280 6.218 6.280 2,950 +0.00(+0.00%)
Jun 18, 2008 6.205 6.280 6.201 6.280 18,553 +0.23(+3.79%)
Jun 17, 2008 6.009 6.051 6.009 6.051 1,198 +0.00(+0.00%)
Jun 16, 2008 6.159 6.181 5.817 6.051 27,717 -0.22(-3.55%)
Jun 13, 2008 6.221 6.273 6.213 6.273 2,655 -0.11(-1.67%)
Jun 12, 2008 6.268 6.489 6.142 6.380 10,374 -0.03(-0.52%)
Jun 11, 2008 6.384 6.447 6.230 6.414 8,301 +0.01(+0.13%)
Jun 10, 2008 6.259 6.405 6.259 6.405 8,907 +0.15(+2.33%)
Jun 09, 2008 6.259 6.259 6.259 6.259 0 +0.00(+0.00%)
Jun 06, 2008 6.364 6.364 6.259 6.259 10,630 -0.23(-3.47%)
Jun 05, 2008 6.485 6.485 6.485 6.485 0 +0.00(+0.00%)
Jun 04, 2008 6.288 6.517 6.288 6.485 1,965 +0.04(+0.65%)
Jun 03, 2008 6.443 6.443 6.443 6.443 0 +0.00(+0.00%)
Jun 02, 2008 6.322 6.443 6.322 6.443 4,363 +0.12(+1.91%)
May 30, 2008 6.426 6.530 6.322 6.322 13,367 -0.00(-0.07%)
May 29, 2008 6.326 6.326 6.326 6.326 239 -0.04(-0.59%)
May 28, 2008 6.364 6.364 6.364 6.364 479 +0.00(+0.00%)
May 27, 2008 6.405 6.414 6.364 6.364 5,871 +0.00(+0.00%)
May 26, 2008 6.364 6.364 6.364 6.364 239 +0.00(+0.00%)
May 23, 2008 6.364 6.364 6.364 6.364 239 -0.01(-0.13%)
May 22, 2008 6.322 6.384 6.322 6.372 3,115 +0.05(+0.79%)
May 21, 2008 6.343 6.343 6.322 6.322 1,437 -0.02(-0.33%)
May 20, 2008 6.364 6.468 6.259 6.343 5,715 +0.05(+0.80%)
May 19, 2008 6.293 6.293 6.293 6.293 479 -0.14(-2.20%)
May 16, 2008 6.288 6.460 6.288 6.435 1,056 -0.01(-0.13%)
May 15, 2008 6.505 6.505 6.443 6.443 1,394 +0.16(+2.52%)
May 14, 2008 6.376 6.386 6.284 6.284 6,647 -0.15(-2.40%)
May 13, 2008 6.485 6.593 6.326 6.439 13,290 -0.08(-1.18%)
May 12, 2008 6.490 6.672 6.490 6.515 4,232 -0.01(-0.16%)
May 09, 2008 6.460 6.628 6.426 6.526 7,004 +0.06(+0.96%)
May 08, 2008 6.284 6.464 6.284 6.464 4,680 +0.17(+2.72%)
May 07, 2008 6.405 6.414 6.293 6.293 4,153 -0.12(-1.82%)
May 06, 2008 6.447 6.447 6.305 6.409 9,346 -0.14(-2.10%)
May 05, 2008 6.460 6.547 6.364 6.547 14,505 -0.02(-0.32%)
May 02, 2008 6.660 6.672 6.455 6.568 2,636 -0.11(-1.62%)
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.