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

Hawkins Inc (NQ: HWKN )

86.49 -0.52 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 28, 2007 5.540 5.540 5.486 5.501 5,062 +0.00(+0.00%)
Sep 27, 2007 5.501 5.521 5.494 5.501 16,437 +0.00(+0.00%)
Sep 26, 2007 5.494 5.543 5.481 5.501 8,242 -0.05(-0.96%)
Sep 25, 2007 5.471 5.555 5.471 5.555 2,093 +0.00(+0.07%)
Sep 24, 2007 5.467 5.654 5.467 5.551 24,737 -0.01(-0.21%)
Sep 21, 2007 5.490 5.578 5.490 5.563 20,154 +0.03(+0.55%)
Sep 20, 2007 5.482 5.556 5.482 5.532 6,808 -0.10(-1.76%)
Sep 19, 2007 5.582 5.631 5.582 5.631 8,993 +0.10(+1.80%)
Sep 18, 2007 5.482 5.532 5.482 5.532 2,206 -0.03(-0.60%)
Sep 17, 2007 5.582 5.582 5.566 5.566 1,895 -0.04(-0.63%)
Sep 14, 2007 5.479 5.601 5.479 5.601 11,637 -0.04(-0.74%)
Sep 13, 2007 5.662 5.704 5.643 5.643 7,540 +0.00(+0.07%)
Sep 12, 2007 5.505 5.692 5.505 5.639 8,506 +0.00(+0.07%)
Sep 11, 2007 5.555 5.662 5.555 5.635 13,139 +0.11(+2.08%)
Sep 10, 2007 5.650 5.650 5.505 5.521 7,991 -0.15(-2.56%)
Sep 07, 2007 5.650 5.681 5.650 5.666 7,198 +0.01(+0.20%)
Sep 06, 2007 5.559 5.727 5.543 5.654 10,208 +0.09(+1.65%)
Sep 05, 2007 5.566 5.566 5.563 5.563 785 -0.01(-0.14%)
Sep 04, 2007 5.475 5.570 5.467 5.570 13,385 +0.03(+0.55%)
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%)
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.