Skip to main content

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

Historical Prices

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.