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

Hawkins Inc (NQ: HWKN )

106.44 -0.57 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 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 6.644 6.657 6.632 6.634 3,616 +0.05(+0.73%)
Aug 28, 2008 6.565 6.586 6.531 6.586 13,311 +0.10(+1.61%)
Aug 27, 2008 6.560 6.560 6.481 6.481 9,300 +0.06(+0.98%)
Aug 26, 2008 6.376 6.422 6.364 6.418 7,332 +0.05(+0.73%)
Aug 25, 2008 6.648 6.690 6.371 6.371 9,676 -0.28(-4.16%)
Aug 22, 2008 6.506 6.657 6.506 6.648 9,626 +0.17(+2.58%)
Aug 21, 2008 6.575 6.590 6.418 6.481 2,152 +0.25(+4.03%)
Aug 19, 2008 6.305 6.230 6.230 6.230 28,460 -0.04(-0.60%)
Aug 18, 2008 6.335 6.335 6.251 6.268 64,767 -0.05(-0.73%)
Aug 15, 2008 6.318 6.335 6.314 6.314 2,224 -0.07(-1.11%)
Aug 14, 2008 6.376 6.443 6.318 6.385 16,466 +0.03(+0.46%)
Aug 13, 2008 6.473 6.473 6.349 6.356 64,908 -0.03(-0.52%)
Aug 12, 2008 6.422 6.439 6.276 6.389 7,877 -0.24(-3.60%)
Aug 11, 2008 6.648 6.711 6.458 6.627 49,429 +0.04(+0.63%)
Aug 08, 2008 6.502 6.979 6.502 6.586 30,079 +0.51(+8.40%)
Aug 07, 2008 6.067 6.096 5.975 6.075 4,065 -0.07(-1.16%)
Aug 06, 2008 6.025 6.146 6.025 6.146 6,696 +0.02(+0.26%)
Aug 05, 2008 6.126 6.131 6.117 6.131 1,674 -0.14(-2.25%)
Aug 04, 2008 6.071 6.376 6.071 6.272 17,071 -0.13(-1.96%)
Aug 01, 2008 6.142 6.397 6.142 6.397 11,804 +0.22(+3.59%)
Jul 31, 2008 6.176 6.176 6.176 6.176 0 +0.00(+0.00%)
Jul 30, 2008 6.176 6.176 6.176 6.176 0 +0.00(+0.00%)
Jul 29, 2008 6.176 6.176 6.155 6.176 3,195 -0.15(-2.38%)
Jul 28, 2008 6.326 6.326 6.234 6.326 3,649 +0.00(+0.07%)
Jul 25, 2008 6.259 6.322 6.259 6.322 1,674 +0.05(+0.80%)
Jul 24, 2008 6.272 6.272 6.272 6.272 0 +0.00(+0.00%)
Jul 23, 2008 6.272 6.272 6.272 6.272 1,195 -0.00(-0.07%)
Jul 22, 2008 6.025 6.326 6.023 6.276 10,312 +0.12(+1.90%)
Jul 21, 2008 6.167 6.218 6.088 6.159 5,955 +0.10(+1.59%)
Jul 18, 2008 6.092 6.092 6.063 6.063 9,016 -0.06(-0.96%)
Jul 17, 2008 6.063 6.138 6.063 6.122 20,211 +0.01(+0.22%)
Jul 16, 2008 6.188 6.188 6.092 6.108 3,144 -0.09(-1.44%)
Jul 15, 2008 6.330 6.330 6.194 6.197 69,380 -0.07(-1.19%)
Jul 14, 2008 6.192 6.272 6.188 6.272 33,609 +0.00(+0.00%)
Jul 11, 2008 6.096 6.272 6.063 6.272 120,855 +0.00(+0.07%)
Jul 10, 2008 5.963 6.314 5.963 6.268 9,805 +0.08(+1.32%)
Jul 09, 2008 6.255 6.272 6.186 6.186 94,573 -0.08(-1.24%)
Jul 08, 2008 6.272 6.335 6.264 6.264 13,153 -0.01(-0.13%)
Jul 07, 2008 6.330 6.330 6.255 6.272 20,787 +0.00(+0.00%)
Jul 04, 2008 6.272 6.272 6.272 6.272 54,528 +0.00(+0.00%)
Jul 03, 2008 6.272 6.272 6.272 6.272 54,528 +0.02(+0.27%)
Jul 02, 2008 6.255 6.255 6.255 6.255 956 +0.00(+0.00%)
Jul 01, 2008 6.255 6.272 6.255 6.255 4,536 +0.00(+0.00%)
Jun 30, 2008 6.255 6.272 6.255 6.255 2,869 +0.00(+0.00%)
Jun 27, 2008 6.255 6.272 6.255 6.255 3,109 -0.02(-0.27%)
Jun 26, 2008 6.314 6.351 6.272 6.272 6,387 -0.15(-2.28%)
Jun 25, 2008 6.272 6.502 6.272 6.418 26,821 +0.16(+2.61%)
Jun 24, 2008 6.117 6.255 6.117 6.255 4,304 -0.03(-0.53%)
Jun 23, 2008 6.289 6.289 6.289 6.289 717 +0.00(+0.00%)
Jun 20, 2008 6.406 6.477 6.272 6.289 8,145 -0.00(-0.07%)
Jun 19, 2008 6.230 6.293 6.230 6.293 2,944 +0.00(+0.00%)
Jun 18, 2008 6.218 6.293 6.213 6.293 18,515 +0.23(+3.79%)
Jun 17, 2008 6.021 6.063 6.021 6.063 1,195 +0.00(+0.00%)
Jun 16, 2008 6.172 6.194 5.829 6.063 27,661 -0.22(-3.55%)
Jun 13, 2008 6.233 6.286 6.226 6.286 2,649 -0.11(-1.67%)
Jun 12, 2008 6.280 6.502 6.155 6.393 10,353 -0.03(-0.52%)
Jun 11, 2008 6.397 6.460 6.243 6.427 8,284 +0.01(+0.13%)
Jun 10, 2008 6.272 6.418 6.272 6.418 8,889 +0.15(+2.33%)
Jun 09, 2008 6.272 6.272 6.272 6.272 0 +0.00(+0.00%)
Jun 06, 2008 6.376 6.376 6.272 6.272 10,609 -0.23(-3.47%)
Jun 05, 2008 6.498 6.498 6.498 6.498 0 +0.00(+0.00%)
Jun 04, 2008 6.301 6.530 6.301 6.498 1,961 +0.04(+0.65%)
Jun 03, 2008 6.456 6.456 6.456 6.456 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.