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 (%)
Apr 30, 2008 5.888 5.888 5.888 5.888 1,309 +0.00(+0.00%)
Apr 29, 2008 5.888 5.892 5.888 5.888 1,987 -0.00(-0.06%)
Apr 28, 2008 5.892 5.896 5.892 5.892 1,848 -0.05(-0.77%)
Apr 25, 2008 5.942 5.942 5.938 5.938 7,296 -0.17(-2.75%)
Apr 24, 2008 6.106 6.106 6.106 6.106 0 +0.00(+0.00%)
Apr 23, 2008 5.945 6.106 5.938 6.106 3,789 +0.06(+1.04%)
Apr 22, 2008 5.957 6.052 5.957 6.043 3,383 -0.06(-1.03%)
Apr 21, 2008 6.014 6.106 6.014 6.106 19,235 +0.15(+2.50%)
Apr 18, 2008 5.751 6.068 5.751 5.957 5,292 +0.08(+1.36%)
Apr 17, 2008 5.820 5.877 5.820 5.877 10,176 +0.08(+1.32%)
Apr 16, 2008 5.800 5.823 5.800 5.800 4,452 +0.06(+1.13%)
Apr 15, 2008 5.766 5.907 5.728 5.735 4,449 -0.02(-0.33%)
Apr 14, 2008 5.941 5.942 5.751 5.754 4,454 -0.19(-3.15%)
Apr 11, 2008 6.014 6.014 5.942 5.942 13,510 -0.13(-2.14%)
Apr 10, 2008 6.003 6.071 6.003 6.071 3,938 +0.00(+0.00%)
Apr 09, 2008 6.071 6.071 6.071 6.071 3,870 -0.03(-0.56%)
Apr 08, 2008 6.056 6.106 5.968 6.106 10,501 +0.00(+0.00%)
Apr 07, 2008 6.087 6.106 6.071 6.106 10,949 +0.04(+0.63%)
Apr 04, 2008 6.006 6.106 5.949 6.068 28,317 -0.00(-0.06%)
Apr 03, 2008 6.052 6.071 6.052 6.071 9,406 +0.02(+0.32%)
Apr 02, 2008 6.033 6.052 6.029 6.052 14,791 +0.02(+0.38%)
Apr 01, 2008 5.957 6.029 5.913 6.029 5,256 +0.21(+3.68%)
Mar 31, 2008 5.953 5.957 5.785 5.816 6,581 -0.01(-0.13%)
Mar 28, 2008 5.919 5.919 5.823 5.823 6,547 -0.13(-2.24%)
Mar 27, 2008 5.896 5.957 5.891 5.957 9,069 -0.01(-0.16%)
Mar 26, 2008 5.934 6.029 5.930 5.966 2,493 +0.03(+0.55%)
Mar 25, 2008 5.823 6.113 5.823 5.934 40,207 +0.19(+3.26%)
Mar 24, 2008 5.747 5.823 5.724 5.747 14,215 +0.10(+1.82%)
Mar 21, 2008 5.644 5.684 5.636 5.644 7,657 +0.00(+0.00%)
Mar 20, 2008 5.644 5.684 5.636 5.644 7,657 -0.13(-2.24%)
Mar 19, 2008 5.716 5.800 5.716 5.774 11,955 +0.16(+2.86%)
Mar 18, 2008 5.613 5.613 5.613 5.613 733 -0.04(-0.70%)
Mar 17, 2008 5.789 5.789 5.636 5.653 3,147 -0.05(-0.84%)
Mar 14, 2008 5.804 5.804 5.640 5.701 1,833 -0.10(-1.78%)
Mar 13, 2008 5.613 5.804 5.613 5.804 12,023 +0.08(+1.33%)
Mar 12, 2008 5.613 5.804 5.613 5.728 36,663 +0.03(+0.54%)
Mar 11, 2008 5.785 5.785 5.697 5.697 10,066 -0.11(-1.84%)
Mar 10, 2008 5.796 5.804 5.670 5.804 5,889 +0.12(+2.15%)
Mar 07, 2008 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Mar 06, 2008 5.690 5.758 5.636 5.682 3,483 -0.14(-2.43%)
Mar 05, 2008 5.701 5.823 5.701 5.823 50,480 +0.16(+2.90%)
Mar 04, 2008 5.648 5.676 5.648 5.659 2,652 -0.08(-1.46%)
Mar 03, 2008 5.648 5.743 5.636 5.743 12,099 +0.11(+1.90%)
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%)
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.