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 28, 2010 10.61 10.82 10.15 10.40 73,098 -0.21(-2.00%)
May 27, 2010 10.63 10.63 10.41 10.61 54,444 +0.10(+0.99%)
May 26, 2010 10.27 10.63 10.09 10.51 134,121 +0.27(+2.64%)
May 25, 2010 10.35 10.58 9.947 10.24 94,292 -0.26(-2.50%)
May 24, 2010 10.52 11.11 10.38 10.50 113,046 +0.02(+0.22%)
May 21, 2010 10.25 10.57 10.19 10.48 78,631 +0.20(+1.92%)
May 20, 2010 10.26 10.63 10.24 10.28 63,956 -0.32(-3.06%)
May 19, 2010 10.85 10.85 10.53 10.60 56,966 -0.25(-2.28%)
May 18, 2010 11.09 11.11 10.84 10.85 27,337 -0.09(-0.85%)
May 17, 2010 10.86 11.02 10.77 10.94 28,801 +0.13(+1.22%)
May 14, 2010 11.19 11.19 10.74 10.81 30,022 -0.39(-3.49%)
May 13, 2010 11.35 11.37 11.09 11.20 34,906 -0.16(-1.40%)
May 12, 2010 11.09 11.40 10.97 11.36 92,908 +0.32(+2.94%)
May 11, 2010 10.92 11.05 10.54 11.04 45,020 +0.18(+1.64%)
May 10, 2010 10.57 10.89 10.42 10.86 84,418 +0.62(+6.08%)
May 07, 2010 10.44 10.82 10.22 10.24 137,517 -0.26(-2.47%)
May 06, 2010 10.55 10.71 10.15 10.50 101,876 -0.07(-0.69%)
May 05, 2010 10.49 10.65 10.44 10.57 41,528 +0.05(+0.47%)
May 04, 2010 10.36 10.52 10.11 10.52 76,911 -0.14(-1.27%)
May 03, 2010 10.38 10.73 9.974 10.65 110,795 +0.29(+2.76%)
Apr 30, 2010 10.83 11.02 10.32 10.37 85,688 -0.53(-4.86%)
Apr 29, 2010 10.81 11.03 10.65 10.90 72,265 +0.02(+0.14%)
Apr 28, 2010 11.03 11.12 10.28 10.88 87,178 -0.09(-0.78%)
Apr 27, 2010 11.15 11.15 10.77 10.97 70,162 -0.17(-1.49%)
Apr 26, 2010 10.87 11.26 10.83 11.13 94,263 +0.29(+2.71%)
Apr 23, 2010 10.69 10.87 10.49 10.84 86,663 +0.22(+2.11%)
Apr 22, 2010 10.24 10.62 10.02 10.62 48,187 +0.29(+2.81%)
Apr 21, 2010 10.46 10.63 10.24 10.33 81,024 -0.02(-0.19%)
Apr 20, 2010 10.65 10.71 10.21 10.34 230,412 -0.24(-2.30%)
Apr 19, 2010 10.61 10.74 10.39 10.59 118,279 +0.06(+0.59%)
Apr 16, 2010 10.72 10.75 10.48 10.53 101,454 -0.18(-1.70%)
Apr 15, 2010 10.34 10.74 10.33 10.71 133,614 +0.33(+3.16%)
Apr 14, 2010 10.12 10.39 10.08 10.38 59,913 +0.32(+3.15%)
Apr 13, 2010 9.834 10.19 9.734 10.06 62,528 +0.16(+1.64%)
Apr 12, 2010 9.892 10.29 9.742 9.900 111,621 +0.07(+0.71%)
Apr 09, 2010 9.719 9.885 9.645 9.831 130,880 +0.15(+1.52%)
Apr 08, 2010 9.622 9.722 9.560 9.684 77,138 +0.03(+0.28%)
Apr 07, 2010 9.618 9.680 9.552 9.657 87,783 +0.00(+0.04%)
Apr 06, 2010 9.591 9.661 9.490 9.653 64,015 +0.05(+0.48%)
Apr 05, 2010 9.413 9.641 9.367 9.606 96,827 +0.27(+2.90%)
Apr 01, 2010 9.355 9.336 9.336 9.336 86,917 -0.02(-0.21%)
Mar 31, 2010 9.216 9.440 9.135 9.355 215,887 +0.14(+1.47%)
Mar 30, 2010 9.150 9.274 9.069 9.220 68,992 +0.07(+0.76%)
Mar 29, 2010 9.112 9.297 8.945 9.150 111,970 +0.09(+0.98%)
Mar 26, 2010 9.054 9.081 8.976 9.061 46,999 +0.05(+0.51%)
Mar 25, 2010 9.077 9.189 8.976 9.015 22,686 -0.03(-0.34%)
Mar 24, 2010 9.131 9.228 8.965 9.046 75,972 -0.15(-1.60%)
Mar 23, 2010 9.085 9.262 8.922 9.193 96,925 +0.14(+1.54%)
Mar 22, 2010 9.011 9.181 8.845 9.054 49,470 +0.04(+0.47%)
Mar 19, 2010 9.139 9.151 8.760 9.011 139,217 -0.06(-0.64%)
Mar 18, 2010 8.938 9.115 8.818 9.069 90,497 +0.13(+1.47%)
Mar 17, 2010 8.771 9.104 8.740 8.938 119,213 +0.20(+2.26%)
Mar 16, 2010 8.561 8.760 8.439 8.740 66,065 +0.16(+1.87%)
Mar 15, 2010 8.580 8.649 8.412 8.580 86,003 +0.19(+2.23%)
Mar 12, 2010 8.538 8.538 8.290 8.393 66,513 -0.10(-1.17%)
Mar 11, 2010 8.431 8.553 8.267 8.492 71,253 +0.10(+1.23%)
Mar 10, 2010 8.301 8.420 8.210 8.389 71,107 +0.06(+0.78%)
Mar 09, 2010 8.347 8.420 8.248 8.324 174,190 -0.08(-0.91%)
Mar 08, 2010 8.404 8.458 8.324 8.401 57,934 -0.03(-0.32%)
Mar 05, 2010 8.458 8.458 8.282 8.427 53,016 +0.03(+0.32%)
Mar 04, 2010 8.256 8.420 8.107 8.401 77,091 +0.13(+1.57%)
Mar 03, 2010 8.183 8.336 8.114 8.271 128,501 +0.14(+1.69%)
Mar 02, 2010 7.893 8.149 7.893 8.133 94,498 +0.27(+3.40%)
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.