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 (%)
May 31, 2007 5.686 5.724 5.575 5.651 10,053 -0.03(-0.47%)
May 30, 2007 5.651 5.754 5.464 5.678 55,849 +0.15(+2.76%)
May 29, 2007 5.499 5.548 5.499 5.525 15,189 +0.05(+0.84%)
May 25, 2007 5.479 5.479 5.479 5.479 523 -0.03(-0.62%)
May 24, 2007 5.514 5.514 5.514 5.514 0 +0.00(+0.00%)
May 23, 2007 5.491 5.525 5.441 5.514 16,849 -0.02(-0.28%)
May 22, 2007 5.529 5.575 5.529 5.529 13,421 -0.00(-0.07%)
May 21, 2007 5.586 5.609 5.529 5.533 26,979 +0.00(+0.00%)
May 18, 2007 5.533 5.533 5.533 5.533 0 +0.00(+0.00%)
May 17, 2007 5.529 5.583 5.514 5.533 14,154 -0.05(-0.89%)
May 16, 2007 5.543 5.697 5.543 5.583 6,809 -0.12(-2.08%)
May 15, 2007 5.518 5.701 5.476 5.701 14,665 +0.13(+2.40%)
May 14, 2007 5.445 5.632 5.445 5.567 5,342 -0.05(-0.95%)
May 11, 2007 5.670 5.724 5.510 5.621 13,772 +0.02(+0.27%)
May 10, 2007 5.514 5.667 5.514 5.606 17,614 +0.11(+1.94%)
May 09, 2007 5.460 5.518 5.460 5.499 44,829 +0.02(+0.28%)
May 08, 2007 5.518 5.518 5.483 5.483 34,657 -0.00(-0.07%)
May 07, 2007 5.441 5.518 5.441 5.487 52,754 -0.06(-1.03%)
May 04, 2007 5.739 5.739 5.449 5.544 33,408 -0.15(-2.55%)
May 03, 2007 5.690 5.690 5.690 5.690 2,768 -0.03(-0.60%)
May 02, 2007 5.667 5.728 5.648 5.724 10,645 +0.06(+1.01%)
May 01, 2007 5.644 5.693 5.571 5.667 20,382 -0.01(-0.13%)
Apr 30, 2007 5.701 5.777 5.674 5.674 16,058 -0.10(-1.78%)
Apr 27, 2007 5.777 5.777 5.777 5.777 0 +0.00(+0.00%)
Apr 26, 2007 5.752 5.800 5.751 5.777 9,129 +0.04(+0.67%)
Apr 25, 2007 5.766 5.808 5.739 5.739 1,178 +0.01(+0.20%)
Apr 24, 2007 5.762 5.762 5.728 5.728 1,047 +0.00(+0.00%)
Apr 23, 2007 5.728 5.728 5.728 5.728 1,309 -0.02(-0.41%)
Apr 20, 2007 5.651 5.751 5.651 5.751 785 +0.03(+0.55%)
Apr 19, 2007 5.728 5.758 5.674 5.720 11,522 -0.08(-1.38%)
Apr 18, 2007 5.800 5.800 5.800 5.800 785 +0.02(+0.40%)
Apr 17, 2007 5.693 5.812 5.693 5.777 28,909 -0.02(-0.26%)
Apr 16, 2007 5.854 5.854 5.738 5.793 11,926 -0.01(-0.20%)
Apr 13, 2007 5.861 5.861 5.693 5.804 9,689 -0.04(-0.65%)
Apr 12, 2007 5.785 5.919 5.785 5.842 17,412 +0.06(+0.99%)
Apr 11, 2007 5.697 5.842 5.697 5.785 27,903 +0.06(+1.13%)
Apr 10, 2007 5.720 5.804 5.712 5.720 9,833 -0.01(-0.13%)
Apr 09, 2007 5.785 5.808 5.686 5.728 13,547 -0.00(-0.07%)
Apr 05, 2007 5.670 5.842 5.670 5.732 21,170 -0.02(-0.27%)
Apr 04, 2007 5.781 5.808 5.720 5.747 11,496 -0.02(-0.40%)
Apr 03, 2007 5.682 5.842 5.678 5.770 19,486 +0.18(+3.28%)
Apr 02, 2007 5.518 5.640 5.487 5.586 34,969 -0.05(-0.88%)
Mar 30, 2007 5.514 5.682 5.514 5.636 17,284 -0.01(-0.14%)
Mar 29, 2007 5.583 5.701 5.583 5.644 11,494 +0.09(+1.65%)
Mar 28, 2007 5.457 5.552 5.457 5.552 1,833 -0.08(-1.42%)
Mar 27, 2007 5.533 5.655 5.399 5.632 11,237 +0.10(+1.72%)
Mar 26, 2007 5.571 5.659 5.357 5.537 35,878 -0.04(-0.68%)
Mar 23, 2007 5.579 5.579 5.575 5.575 523 -0.05(-0.82%)
Mar 22, 2007 5.682 5.682 5.537 5.621 91,295 -0.11(-1.87%)
Mar 21, 2007 5.799 5.799 5.651 5.728 18,083 +0.05(+0.81%)
Mar 20, 2007 5.670 5.682 5.670 5.682 6,528 -0.06(-1.06%)
Mar 19, 2007 5.758 5.766 5.670 5.743 9,427 +0.07(+1.28%)
Mar 16, 2007 5.724 5.766 5.670 5.670 3,142 +0.00(+0.00%)
Mar 15, 2007 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Mar 14, 2007 5.739 5.747 5.670 5.670 11,554 -0.01(-0.14%)
Mar 13, 2007 5.766 5.774 5.670 5.678 6,492 +0.02(+0.28%)
Mar 12, 2007 5.762 5.819 5.571 5.663 57,991 -0.01(-0.13%)
Mar 09, 2007 5.728 5.728 5.598 5.670 16,236 -0.12(-2.04%)
Mar 08, 2007 5.651 5.789 5.460 5.789 47,532 +0.06(+1.07%)
Mar 07, 2007 5.728 5.728 5.728 5.728 523 -0.04(-0.73%)
Mar 06, 2007 5.728 5.796 5.728 5.770 7,070 +0.04(+0.73%)
Mar 05, 2007 6.014 6.014 5.602 5.728 10,341 -0.29(-4.76%)
Mar 02, 2007 6.014 6.071 6.014 6.014 8,555 -0.01(-0.13%)
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.