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 (%)
Feb 29, 2008 5.640 5.640 5.636 5.636 4,190 -0.01(-0.14%)
Feb 28, 2008 5.644 5.644 5.644 5.644 261 -0.07(-1.27%)
Feb 27, 2008 5.716 5.716 5.716 5.716 0 +0.00(+0.00%)
Feb 26, 2008 5.649 5.724 5.644 5.716 6,196 -0.01(-0.20%)
Feb 25, 2008 5.732 5.732 5.728 5.728 1,780 -0.01(-0.13%)
Feb 22, 2008 5.728 5.816 5.674 5.735 9,875 +0.01(+0.13%)
Feb 21, 2008 5.728 5.728 5.728 5.728 599 +0.00(+0.03%)
Feb 20, 2008 5.726 5.726 5.726 5.726 0 +0.00(+0.00%)
Feb 19, 2008 5.735 5.735 5.693 5.726 5,544 -0.09(-1.48%)
Feb 18, 2008 5.774 5.812 5.697 5.812 8,642 +0.00(+0.00%)
Feb 15, 2008 5.774 5.812 5.697 5.812 8,642 -0.01(-0.13%)
Feb 14, 2008 5.819 5.819 5.819 5.819 523 +0.02(+0.40%)
Feb 13, 2008 5.762 5.823 5.739 5.796 18,881 -0.05(-0.78%)
Feb 12, 2008 5.804 5.842 5.804 5.842 7,186 +0.06(+1.06%)
Feb 11, 2008 5.728 5.796 5.728 5.781 36,776 -0.02(-0.39%)
Feb 08, 2008 5.804 5.804 5.804 5.804 11,085 +0.00(+0.00%)
Feb 07, 2008 5.804 5.812 5.732 5.804 16,388 +0.00(+0.00%)
Feb 06, 2008 5.804 5.804 5.804 5.804 0 +0.00(+0.00%)
Feb 05, 2008 5.789 5.823 5.789 5.804 7,437 +0.02(+0.26%)
Feb 04, 2008 5.636 5.823 5.636 5.789 45,230 +0.03(+0.53%)
Feb 01, 2008 5.758 5.766 5.670 5.758 23,163 +0.07(+1.21%)
Jan 31, 2008 5.690 5.690 5.690 5.690 65,733 -0.03(-0.53%)
Jan 30, 2008 5.682 5.724 5.682 5.720 2,356 -0.01(-0.13%)
Jan 29, 2008 5.728 5.728 5.728 5.728 2,880 +0.00(+0.00%)
Jan 28, 2008 5.728 5.728 5.728 5.728 10,213 -0.01(-0.13%)
Jan 25, 2008 5.705 5.747 5.693 5.735 6,751 -0.02(-0.27%)
Jan 24, 2008 5.674 5.751 5.648 5.751 4,452 +0.04(+0.74%)
Jan 23, 2008 5.648 5.762 5.632 5.709 8,380 +0.05(+0.95%)
Jan 22, 2008 5.441 5.655 5.441 5.655 12,117 +0.00(+0.00%)
Jan 21, 2008 5.644 5.655 5.628 5.655 29,854 +0.00(+0.00%)
Jan 18, 2008 5.644 5.655 5.628 5.655 29,854 +0.02(+0.41%)
Jan 17, 2008 5.667 5.667 5.606 5.632 13,895 -0.09(-1.54%)
Jan 16, 2008 5.678 5.720 5.678 5.720 2,880 +0.10(+1.70%)
Jan 15, 2008 5.701 5.732 5.625 5.625 5,368 -0.02(-0.41%)
Jan 14, 2008 5.655 5.712 5.625 5.648 12,387 -0.12(-2.05%)
Jan 11, 2008 5.644 5.766 5.644 5.766 6,135 +0.12(+2.10%)
Jan 10, 2008 5.644 5.781 5.640 5.648 10,237 +0.02(+0.34%)
Jan 09, 2008 5.644 5.728 5.606 5.628 20,644 -0.04(-0.74%)
Jan 08, 2008 5.709 5.709 5.670 5.670 15,576 -0.04(-0.67%)
Jan 07, 2008 5.644 5.709 5.644 5.709 2,466 +0.05(+0.88%)
Jan 04, 2008 5.659 5.659 5.659 5.659 785 +0.01(+0.14%)
Jan 03, 2008 5.651 5.690 5.651 5.651 4,910 +0.00(+0.00%)
Jan 02, 2008 5.720 5.720 5.651 5.651 8,511 -0.08(-1.33%)
Jan 01, 2008 5.728 5.728 5.709 5.728 1,390 +0.00(+0.00%)
Dec 31, 2007 5.728 5.728 5.709 5.728 1,390 +0.02(+0.40%)
Dec 28, 2007 5.621 5.709 5.621 5.705 16,655 +0.08(+1.36%)
Dec 27, 2007 5.636 5.636 5.552 5.628 13,356 +0.03(+0.48%)
Dec 26, 2007 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
Dec 24, 2007 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
Dec 21, 2007 5.537 5.602 5.537 5.602 3,642 +0.10(+1.88%)
Dec 20, 2007 5.554 5.590 5.441 5.499 4,006 -0.10(-1.71%)
Dec 19, 2007 5.445 5.594 5.388 5.594 4,517 +0.10(+1.74%)
Dec 18, 2007 5.502 5.502 5.281 5.499 2,356 +0.00(+0.00%)
Dec 17, 2007 5.487 5.712 5.483 5.499 1,639 -0.11(-1.91%)
Dec 14, 2007 5.609 5.648 5.590 5.606 8,917 -0.05(-0.88%)
Dec 13, 2007 5.670 5.678 5.609 5.655 7,332 -0.07(-1.20%)
Dec 12, 2007 5.617 5.724 5.617 5.724 8,961 +0.07(+1.22%)
Dec 11, 2007 5.678 5.728 5.613 5.655 12,628 +0.02(+0.30%)
Dec 10, 2007 5.598 5.724 5.598 5.638 6,939 -0.02(-0.30%)
Dec 07, 2007 5.567 5.655 5.533 5.655 2,095 +0.03(+0.47%)
Dec 06, 2007 5.537 5.644 5.537 5.628 3,142 -0.03(-0.47%)
Dec 05, 2007 5.720 5.728 5.651 5.655 13,599 +0.00(+0.07%)
Dec 04, 2007 5.716 5.728 5.651 5.651 18,604 +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.