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

Hawkins Inc (NQ: HWKN )

89.59 +0.54 (+0.61%)
Streaming Delayed Price Updated: 4:00 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, 2009 7.274 7.593 7.083 7.167 381,734 -0.06(-0.79%)
Jul 30, 2009 7.347 7.488 7.182 7.224 207,147 -0.08(-1.05%)
Jul 29, 2009 7.354 7.508 6.991 7.301 244,182 -0.13(-1.70%)
Jul 28, 2009 7.507 7.595 7.423 7.427 326,316 -0.08(-1.02%)
Jul 27, 2009 7.545 7.584 7.351 7.503 290,663 +0.17(+2.34%)
Jul 24, 2009 7.335 7.454 7.309 7.331 176,114 -0.12(-1.59%)
Jul 23, 2009 7.511 7.698 7.335 7.450 310,928 -0.10(-1.32%)
Jul 22, 2009 7.469 7.740 7.370 7.549 421,289 +0.08(+1.02%)
Jul 21, 2009 7.824 7.836 7.301 7.473 498,222 -0.36(-4.59%)
Jul 20, 2009 7.973 8.076 7.771 7.832 283,882 -0.13(-1.68%)
Jul 17, 2009 8.157 8.195 7.744 7.966 276,861 -0.21(-2.57%)
Jul 16, 2009 8.359 8.502 8.157 8.176 316,618 -0.15(-1.83%)
Jul 15, 2009 8.008 8.363 7.962 8.329 137,237 +0.32(+3.96%)
Jul 14, 2009 8.084 8.084 7.748 8.012 212,526 -0.06(-0.76%)
Jul 13, 2009 7.786 8.195 7.736 8.073 232,992 -0.05(-0.66%)
Jul 10, 2009 8.096 8.206 7.870 8.126 206,585 -0.03(-0.42%)
Jul 09, 2009 8.176 8.359 7.981 8.161 146,097 +0.03(+0.38%)
Jul 08, 2009 8.531 8.531 7.954 8.130 255,484 -0.40(-4.70%)
Jul 07, 2009 8.596 8.825 8.325 8.531 163,988 -0.14(-1.63%)
Jul 06, 2009 8.688 8.695 8.512 8.672 177,175 -0.02(-0.18%)
Jul 02, 2009 8.600 8.692 8.504 8.688 186,841 -0.01(-0.09%)
Jul 01, 2009 8.615 8.695 8.535 8.695 202,431 +0.07(+0.80%)
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%)
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.