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

Hawkins Inc (NQ: HWKN )

90.30 -0.39 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 29, 2008 6.068 6.079 6.056 6.058 3,959 +0.04(+0.73%)
Aug 28, 2008 5.995 6.014 5.964 6.014 14,576 +0.10(+1.61%)
Aug 27, 2008 5.991 5.991 5.919 5.919 10,184 +0.06(+0.98%)
Aug 26, 2008 5.823 5.865 5.812 5.861 8,029 +0.04(+0.74%)
Aug 25, 2008 6.071 6.110 5.819 5.819 10,595 -0.25(-4.16%)
Aug 22, 2008 5.942 6.079 5.942 6.071 10,540 +0.15(+2.58%)
Aug 21, 2008 6.005 6.018 5.861 5.919 2,356 +0.23(+4.03%)
Aug 19, 2008 5.758 5.690 5.690 5.690 31,164 -0.03(-0.60%)
Aug 18, 2008 5.785 5.785 5.709 5.724 70,921 -0.04(-0.73%)
Aug 15, 2008 5.770 5.785 5.766 5.766 2,435 -0.06(-1.11%)
Aug 14, 2008 5.823 5.884 5.770 5.831 18,030 +0.03(+0.46%)
Aug 13, 2008 5.911 5.911 5.798 5.804 71,075 -0.03(-0.52%)
Aug 12, 2008 5.865 5.880 5.732 5.835 8,626 -0.22(-3.60%)
Aug 11, 2008 6.071 6.129 5.898 6.052 54,126 +0.04(+0.63%)
Aug 08, 2008 5.938 6.373 5.938 6.014 32,937 +0.47(+8.40%)
Aug 07, 2008 5.541 5.567 5.457 5.548 4,452 -0.06(-1.16%)
Aug 06, 2008 5.502 5.613 5.502 5.613 7,332 +0.01(+0.26%)
Aug 05, 2008 5.594 5.599 5.586 5.599 1,833 -0.13(-2.25%)
Aug 04, 2008 5.544 5.823 5.544 5.728 18,693 -0.11(-1.96%)
Aug 01, 2008 5.609 5.842 5.609 5.842 12,926 +0.20(+3.59%)
Jul 31, 2008 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Jul 30, 2008 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Jul 29, 2008 5.640 5.640 5.621 5.640 3,498 -0.14(-2.38%)
Jul 28, 2008 5.777 5.777 5.693 5.777 3,996 +0.00(+0.07%)
Jul 25, 2008 5.716 5.774 5.716 5.774 1,833 +0.05(+0.80%)
Jul 24, 2008 5.728 5.728 5.728 5.728 0 +0.00(+0.00%)
Jul 23, 2008 5.728 5.728 5.728 5.728 1,309 -0.00(-0.07%)
Jul 22, 2008 5.502 5.777 5.500 5.732 11,292 +0.11(+1.90%)
Jul 21, 2008 5.632 5.678 5.560 5.625 6,520 +0.09(+1.59%)
Jul 18, 2008 5.564 5.564 5.537 5.537 9,873 -0.05(-0.96%)
Jul 17, 2008 5.537 5.606 5.537 5.591 22,131 +0.01(+0.22%)
Jul 16, 2008 5.651 5.651 5.564 5.578 3,443 -0.08(-1.44%)
Jul 15, 2008 5.781 5.781 5.656 5.660 75,972 -0.07(-1.19%)
Jul 14, 2008 5.655 5.728 5.651 5.728 36,802 +0.00(+0.00%)
Jul 11, 2008 5.567 5.728 5.537 5.728 132,338 +0.00(+0.07%)
Jul 10, 2008 5.445 5.766 5.445 5.724 10,737 +0.07(+1.32%)
Jul 09, 2008 5.712 5.728 5.649 5.649 103,559 -0.07(-1.24%)
Jul 08, 2008 5.728 5.785 5.720 5.720 14,403 -0.01(-0.13%)
Jul 07, 2008 5.781 5.781 5.712 5.728 22,763 +0.00(+0.00%)
Jul 04, 2008 5.728 5.728 5.728 5.728 59,709 +0.00(+0.00%)
Jul 03, 2008 5.728 5.728 5.728 5.728 59,709 +0.02(+0.27%)
Jul 02, 2008 5.712 5.712 5.712 5.712 1,047 +0.00(+0.00%)
Jul 01, 2008 5.712 5.728 5.712 5.712 4,967 +0.00(+0.00%)
Jun 30, 2008 5.712 5.728 5.712 5.712 3,142 +0.00(+0.00%)
Jun 27, 2008 5.712 5.728 5.712 5.712 3,404 -0.02(-0.27%)
Jun 26, 2008 5.766 5.800 5.728 5.728 6,994 -0.13(-2.28%)
Jun 25, 2008 5.728 5.938 5.728 5.861 29,370 +0.15(+2.61%)
Jun 24, 2008 5.586 5.712 5.586 5.712 4,713 -0.03(-0.53%)
Jun 23, 2008 5.743 5.743 5.743 5.743 785 +0.00(+0.00%)
Jun 20, 2008 5.850 5.915 5.728 5.743 8,919 -0.00(-0.07%)
Jun 19, 2008 5.690 5.747 5.690 5.747 3,223 +0.00(+0.00%)
Jun 18, 2008 5.678 5.747 5.674 5.747 20,275 +0.21(+3.79%)
Jun 17, 2008 5.499 5.537 5.499 5.537 1,309 +0.00(+0.00%)
Jun 16, 2008 5.636 5.656 5.323 5.537 30,289 -0.20(-3.55%)
Jun 13, 2008 5.693 5.741 5.686 5.741 2,901 -0.10(-1.67%)
Jun 12, 2008 5.735 5.938 5.621 5.838 11,337 -0.03(-0.52%)
Jun 11, 2008 5.842 5.900 5.701 5.869 9,071 +0.01(+0.13%)
Jun 10, 2008 5.728 5.861 5.728 5.861 9,734 +0.13(+2.33%)
Jun 09, 2008 5.728 5.728 5.728 5.728 0 +0.00(+0.00%)
Jun 06, 2008 5.823 5.823 5.728 5.728 11,617 -0.21(-3.47%)
Jun 05, 2008 5.934 5.934 5.934 5.934 0 +0.00(+0.00%)
Jun 04, 2008 5.754 5.964 5.754 5.934 2,147 +0.04(+0.65%)
Jun 03, 2008 5.896 5.896 5.896 5.896 0 +0.00(+0.00%)
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.