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

Hawkins Inc (NQ: HWKN )

87.32 +0.96 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 6.014 6.232 6.007 6.232 5,627 +0.10(+1.68%)
Oct 30, 2008 6.205 6.205 6.129 6.129 8,162 -0.09(-1.41%)
Oct 29, 2008 6.220 6.220 6.106 6.216 785 -0.06(-1.03%)
Oct 28, 2008 5.987 6.281 5.812 6.281 16,490 +0.21(+3.49%)
Oct 27, 2008 6.449 6.262 6.052 6.070 12,523 -0.20(-3.13%)
Oct 24, 2008 6.154 6.266 6.154 6.266 1,571 -0.03(-0.55%)
Oct 23, 2008 6.369 6.369 6.155 6.300 9,689 +0.06(+0.92%)
Oct 22, 2008 6.278 6.480 6.186 6.243 10,559 -0.05(-0.85%)
Oct 21, 2008 6.373 6.488 6.209 6.297 21,291 -0.05(-0.78%)
Oct 20, 2008 6.572 6.606 6.304 6.346 55,577 -0.10(-1.60%)
Oct 17, 2008 6.362 6.495 6.300 6.449 111,615 +0.09(+1.38%)
Oct 16, 2008 6.052 6.362 6.012 6.362 27,521 +0.31(+5.11%)
Oct 15, 2008 6.541 6.568 5.980 6.052 33,762 -0.41(-6.38%)
Oct 14, 2008 6.491 6.640 6.342 6.465 125,631 -0.01(-0.18%)
Oct 13, 2008 6.468 6.682 6.368 6.476 126,893 -0.01(-0.12%)
Oct 10, 2008 6.491 6.491 6.094 6.484 166,805 -0.01(-0.18%)
Oct 09, 2008 6.713 6.789 6.447 6.495 67,631 +0.00(+0.06%)
Oct 08, 2008 6.304 6.701 6.304 6.491 90,751 +0.03(+0.53%)
Oct 07, 2008 6.274 6.713 6.228 6.457 112,181 -0.11(-1.63%)
Oct 06, 2008 6.873 6.873 6.495 6.564 38,175 -0.35(-5.03%)
Oct 03, 2008 6.797 6.911 6.682 6.911 48,791 +0.15(+2.26%)
Oct 02, 2008 6.549 6.759 6.514 6.759 12,709 +0.15(+2.19%)
Oct 01, 2008 6.648 6.831 6.591 6.614 30,074 -0.10(-1.48%)
Sep 30, 2008 6.182 6.721 6.182 6.713 24,255 +0.30(+4.71%)
Sep 29, 2008 6.461 6.461 6.174 6.411 30,171 -0.08(-1.18%)
Sep 26, 2008 6.293 6.491 6.152 6.488 16,236 +0.15(+2.41%)
Sep 25, 2008 6.381 6.491 6.262 6.335 14,770 -0.19(-2.98%)
Sep 24, 2008 6.434 6.583 6.281 6.530 33,822 -0.14(-2.06%)
Sep 23, 2008 6.747 6.747 6.552 6.667 26,136 -0.08(-1.16%)
Sep 22, 2008 6.866 6.869 6.552 6.745 26,565 -0.21(-2.99%)
Sep 19, 2008 6.682 6.953 6.675 6.953 15,116 +0.28(+4.18%)
Sep 18, 2008 6.709 6.831 6.549 6.675 29,799 +0.03(+0.46%)
Sep 17, 2008 6.575 6.644 6.281 6.644 36,965 +0.22(+3.39%)
Sep 16, 2008 6.621 6.621 6.396 6.426 135,135 -0.20(-3.00%)
Sep 15, 2008 6.682 6.740 6.491 6.625 77,148 -0.09(-1.30%)
Sep 12, 2008 6.595 6.778 6.572 6.712 26,028 +0.11(+1.61%)
Sep 11, 2008 6.358 6.722 6.358 6.606 54,330 +0.25(+3.97%)
Sep 10, 2008 6.297 6.396 6.297 6.354 6,130 +0.06(+0.97%)
Sep 09, 2008 6.293 6.293 6.182 6.293 7,793 +0.01(+0.18%)
Sep 08, 2008 6.239 6.293 6.239 6.281 4,713 +0.11(+1.86%)
Sep 05, 2008 5.854 6.167 5.854 6.167 4,478 +0.08(+1.38%)
Sep 04, 2008 6.052 6.083 6.014 6.083 14,796 +0.01(+0.19%)
Sep 03, 2008 6.071 6.071 6.071 6.071 523 +0.06(+0.95%)
Sep 02, 2008 6.045 6.148 5.942 6.014 24,496 -0.04(-0.72%)
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%)
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.