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

Hawkins Inc (NQ: HWKN )

89.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2007 5.574 5.574 5.505 5.540 9,161 -0.04(-0.68%)
Aug 30, 2007 5.677 5.719 5.578 5.578 3,358 -0.07(-1.28%)
Aug 29, 2007 5.647 5.650 5.647 5.650 523 +0.02(+0.27%)
Aug 28, 2007 5.769 5.769 5.635 5.635 9,946 -0.18(-3.15%)
Aug 27, 2007 5.635 5.819 5.608 5.819 6,517 +0.19(+3.32%)
Aug 24, 2007 5.628 5.631 5.628 5.631 863 +0.02(+0.34%)
Aug 23, 2007 5.597 5.612 5.570 5.612 4,067 +0.04(+0.69%)
Aug 22, 2007 5.498 5.574 5.498 5.574 3,140 +0.11(+2.03%)
Aug 21, 2007 5.616 5.620 5.463 5.463 72,258 -0.08(-1.38%)
Aug 20, 2007 5.521 5.612 5.475 5.540 42,149 -0.03(-0.48%)
Aug 17, 2007 5.540 5.601 5.540 5.566 2,934 +0.03(+0.48%)
Aug 16, 2007 5.467 5.540 5.467 5.540 5,038 -0.02(-0.34%)
Aug 15, 2007 5.559 5.559 5.559 5.559 0 +0.00(+0.00%)
Aug 14, 2007 5.780 5.933 5.540 5.559 25,339 -0.05(-0.82%)
Aug 13, 2007 5.597 5.692 5.597 5.605 6,491 +0.01(+0.14%)
Aug 10, 2007 5.746 5.757 5.543 5.597 22,410 -0.02(-0.34%)
Aug 09, 2007 5.463 5.631 5.463 5.616 18,243 +0.10(+1.80%)
Aug 08, 2007 5.425 5.540 5.425 5.517 18,256 +0.04(+0.68%)
Aug 07, 2007 5.398 5.593 5.219 5.479 30,265 -0.15(-2.63%)
Aug 06, 2007 5.643 5.654 5.437 5.628 28,679 -0.02(-0.27%)
Aug 03, 2007 5.643 5.731 5.643 5.643 10,993 -0.09(-1.53%)
Aug 02, 2007 5.822 5.822 5.731 5.731 1,308 -0.02(-0.40%)
Aug 01, 2007 5.891 5.933 5.754 5.754 67,211 -0.14(-2.40%)
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%)
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.