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

Hawkins Inc (NQ: HWKN )

86.69 -0.80 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 27, 2009 5.085 5.177 5.062 5.177 15,788 -0.08(-1.45%)
Feb 26, 2009 5.330 5.330 5.234 5.253 17,275 +0.00(+0.00%)
Feb 25, 2009 5.295 5.372 5.147 5.253 20,801 +0.10(+2.00%)
Feb 24, 2009 5.349 5.349 4.936 5.150 58,943 -0.21(-3.99%)
Feb 23, 2009 5.608 5.803 5.364 5.364 28,713 -0.19(-3.51%)
Feb 20, 2009 5.559 5.559 5.559 5.559 523 -0.17(-3.00%)
Feb 19, 2009 5.650 5.731 5.650 5.731 31,933 +0.04(+0.67%)
Feb 18, 2009 5.826 5.956 5.566 5.692 28,847 -0.16(-2.80%)
Feb 17, 2009 6.136 6.136 5.853 5.857 16,094 -0.32(-5.19%)
Feb 13, 2009 6.113 6.178 6.036 6.178 16,762 +0.00(+0.00%)
Feb 12, 2009 6.120 6.277 5.922 6.178 68,198 +0.09(+1.44%)
Feb 11, 2009 6.052 6.170 5.979 6.090 30,347 +0.12(+1.98%)
Feb 10, 2009 5.807 5.998 5.807 5.971 17,900 +0.11(+1.82%)
Feb 09, 2009 5.662 5.864 5.662 5.864 16,526 +0.21(+3.80%)
Feb 06, 2009 5.654 5.731 5.642 5.650 22,188 +0.12(+2.19%)
Feb 05, 2009 5.486 5.543 5.467 5.528 3,533 -0.08(-1.50%)
Feb 04, 2009 5.654 5.654 5.605 5.612 3,936 -0.04(-0.74%)
Feb 03, 2009 5.654 5.654 5.635 5.654 6,370 -0.01(-0.20%)
Feb 02, 2009 5.570 5.666 5.540 5.666 2,046 +0.22(+4.07%)
Jan 30, 2009 5.559 5.559 5.429 5.444 4,530 -0.18(-3.16%)
Jan 29, 2009 5.723 5.723 5.622 5.622 1,358 -0.21(-3.63%)
Jan 28, 2009 5.677 5.834 5.544 5.834 5,185 +0.15(+2.69%)
Jan 27, 2009 5.540 5.681 5.540 5.681 1,484 +0.04(+0.75%)
Jan 26, 2009 5.540 5.639 5.429 5.639 15,830 +0.20(+3.65%)
Jan 23, 2009 5.479 5.639 5.425 5.440 3,941 -0.24(-4.24%)
Jan 22, 2009 5.692 5.692 5.379 5.681 51,815 -0.05(-0.80%)
Jan 21, 2009 5.685 5.727 5.578 5.727 14,657 +0.02(+0.27%)
Jan 20, 2009 5.922 5.922 5.712 5.712 13,008 -0.13(-2.29%)
Jan 16, 2009 6.055 6.055 5.811 5.845 11,760 -0.18(-2.98%)
Jan 15, 2009 5.853 6.055 5.853 6.025 11,556 +0.05(+0.77%)
Jan 14, 2009 5.899 5.979 5.841 5.979 18,581 +0.08(+1.29%)
Jan 13, 2009 5.834 5.914 5.811 5.903 6,949 +0.10(+1.71%)
Jan 12, 2009 6.036 6.036 5.803 5.803 6,418 -0.11(-1.94%)
Jan 09, 2009 6.017 6.036 5.899 5.918 19,455 -0.01(-0.13%)
Jan 08, 2009 5.906 6.017 5.899 5.926 11,205 +0.00(+0.06%)
Jan 07, 2009 5.853 5.922 5.853 5.922 5,467 +0.00(+0.00%)
Jan 06, 2009 5.692 5.922 5.692 5.922 15,571 +0.09(+1.54%)
Jan 05, 2009 5.903 5.903 5.784 5.832 3,562 -0.15(-2.52%)
Jan 02, 2009 5.784 5.983 5.666 5.983 10,030 +0.14(+2.42%)
Dec 31, 2008 5.704 5.841 5.574 5.841 29,999 +0.18(+3.17%)
Dec 30, 2008 5.742 5.769 5.631 5.662 29,784 +0.00(+0.07%)
Dec 29, 2008 6.075 6.086 5.612 5.658 31,134 -0.55(-8.86%)
Dec 26, 2008 5.639 6.208 5.639 6.208 12,349 +0.41(+7.05%)
Dec 24, 2008 5.918 5.918 5.647 5.799 2,944 -0.25(-4.14%)
Dec 23, 2008 6.323 6.323 5.964 6.050 7,967 -0.21(-3.39%)
Dec 22, 2008 6.296 6.345 6.052 6.262 21,021 +0.15(+2.37%)
Dec 19, 2008 5.912 6.117 5.834 6.117 33,425 +0.20(+3.40%)
Dec 18, 2008 5.979 6.017 5.803 5.916 11,901 -0.06(-0.93%)
Dec 17, 2008 5.952 5.998 5.922 5.971 5,758 +0.03(+0.58%)
Dec 16, 2008 5.864 5.941 5.543 5.937 23,282 +0.07(+1.24%)
Dec 15, 2008 5.406 5.899 5.349 5.864 12,961 +0.23(+4.07%)
Dec 12, 2008 5.414 5.914 5.349 5.635 78,037 +0.07(+1.30%)
Dec 11, 2008 5.595 5.650 5.441 5.563 17,974 +0.10(+1.75%)
Dec 10, 2008 5.421 5.628 5.368 5.467 31,391 +0.12(+2.21%)
Dec 09, 2008 5.387 5.387 5.310 5.349 36,550 -0.01(-0.14%)
Dec 08, 2008 5.349 5.425 5.314 5.356 50,815 +0.10(+1.89%)
Dec 05, 2008 5.012 5.532 5.012 5.257 39,238 +0.28(+5.52%)
Dec 04, 2008 5.444 5.501 4.982 4.982 54,823 -0.52(-9.51%)
Dec 03, 2008 5.570 5.578 5.467 5.505 10,713 -0.15(-2.57%)
Dec 02, 2008 5.635 5.704 5.540 5.650 5,724 +0.02(+0.27%)
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.