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

Hawkins Inc (NQ: HWKN )

85.25 +1.55 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2009 7.827 8.241 7.536 8.222 710,242 +0.51(+6.60%)
May 28, 2009 7.720 7.751 7.043 7.713 206,024 +0.26(+3.49%)
May 27, 2009 7.533 7.705 7.440 7.452 105,751 -0.18(-2.31%)
May 26, 2009 7.667 7.732 7.529 7.628 141,973 -0.07(-0.85%)
May 22, 2009 7.647 7.720 7.475 7.693 85,090 +0.07(+0.85%)
May 21, 2009 7.092 7.737 7.092 7.628 160,572 +0.36(+4.89%)
May 20, 2009 7.081 7.399 6.985 7.272 131,783 +0.04(+0.53%)
May 19, 2009 7.081 7.368 6.974 7.234 138,979 +0.03(+0.48%)
May 18, 2009 6.717 7.272 6.522 7.200 121,495 +0.48(+7.18%)
May 15, 2009 6.679 6.717 6.582 6.717 63,889 +0.04(+0.57%)
May 14, 2009 6.511 6.691 6.384 6.679 107,243 +0.17(+2.65%)
May 13, 2009 6.660 6.660 6.331 6.507 23,487 -0.07(-0.99%)
May 12, 2009 6.694 6.802 6.430 6.572 133,466 -0.05(-0.69%)
May 11, 2009 6.622 6.706 6.514 6.618 119,222 +0.07(+1.11%)
May 08, 2009 6.648 6.698 6.472 6.545 136,998 -0.08(-1.27%)
May 07, 2009 6.625 6.702 6.511 6.629 114,647 -0.05(-0.69%)
May 06, 2009 6.679 6.717 6.511 6.675 210,844 +0.08(+1.22%)
May 05, 2009 6.645 6.717 6.472 6.595 105,602 +0.01(+0.17%)
May 04, 2009 6.733 6.890 6.576 6.583 161,763 +0.01(+0.12%)
May 01, 2009 6.694 6.694 6.476 6.576 77,618 -0.12(-1.77%)
Apr 30, 2009 6.599 6.694 6.518 6.694 30,706 +0.10(+1.45%)
Apr 29, 2009 6.557 6.761 6.541 6.599 18,756 +0.09(+1.41%)
Apr 28, 2009 6.488 6.603 6.488 6.507 13,988 +0.04(+0.59%)
Apr 27, 2009 6.507 6.587 6.315 6.469 29,791 -0.04(-0.59%)
Apr 24, 2009 6.507 6.603 6.319 6.507 112,886 +0.00(+0.00%)
Apr 23, 2009 6.220 6.603 6.170 6.507 41,661 +0.39(+6.38%)
Apr 22, 2009 5.990 6.428 5.971 6.116 91,761 +0.11(+1.78%)
Apr 21, 2009 6.028 6.028 5.933 6.009 22,910 -0.02(-0.25%)
Apr 20, 2009 6.048 6.061 6.013 6.025 50,277 -0.02(-0.38%)
Apr 17, 2009 6.124 6.124 6.009 6.048 27,027 -0.03(-0.57%)
Apr 16, 2009 6.124 6.124 5.906 6.082 98,431 -0.02(-0.38%)
Apr 15, 2009 6.139 6.258 6.071 6.105 36,819 +0.00(+0.00%)
Apr 14, 2009 6.124 6.124 6.051 6.105 16,234 -0.02(-0.31%)
Apr 13, 2009 6.201 6.201 6.105 6.124 16,694 -0.08(-1.23%)
Apr 09, 2009 6.028 6.201 6.028 6.201 63,696 +0.27(+4.52%)
Apr 08, 2009 6.009 6.013 5.933 5.933 25,277 -0.08(-1.31%)
Apr 07, 2009 5.898 6.044 5.826 6.011 72,503 +0.23(+3.94%)
Apr 06, 2009 5.933 5.933 5.749 5.783 14,207 -0.08(-1.37%)
Apr 03, 2009 5.982 6.009 5.841 5.864 28,446 -0.02(-0.33%)
Apr 02, 2009 5.914 5.952 5.845 5.883 40,119 +0.01(+0.20%)
Apr 01, 2009 5.829 5.905 5.760 5.871 6,805 -0.03(-0.58%)
Mar 31, 2009 5.914 5.914 5.749 5.906 3,921 +0.16(+2.87%)
Mar 30, 2009 5.677 5.772 5.658 5.741 12,744 -0.17(-2.91%)
Mar 26, 2009 5.741 5.914 5.649 5.914 12,572 +0.24(+4.18%)
Mar 25, 2009 5.592 5.741 5.592 5.676 15,017 +0.11(+1.99%)
Mar 24, 2009 5.493 5.737 5.473 5.565 45,088 +0.18(+3.27%)
Mar 23, 2009 5.458 5.619 5.382 5.389 10,884 -0.11(-2.09%)
Mar 20, 2009 5.385 5.504 5.382 5.504 1,578 +0.05(+0.91%)
Mar 19, 2009 5.531 5.799 5.267 5.454 10,633 -0.12(-2.16%)
Mar 18, 2009 5.569 5.574 5.171 5.574 12,639 -0.01(-0.18%)
Mar 17, 2009 5.378 5.669 5.232 5.584 13,282 +0.07(+1.32%)
Mar 16, 2009 5.359 5.986 5.359 5.512 11,250 +0.23(+4.35%)
Mar 13, 2009 5.359 5.644 5.259 5.282 18,677 -0.08(-1.50%)
Mar 12, 2009 5.274 5.516 5.213 5.362 8,626 -0.03(-0.64%)
Mar 11, 2009 5.313 5.397 5.202 5.397 8,924 +0.34(+6.66%)
Mar 10, 2009 4.880 5.091 4.880 5.060 45,535 +0.12(+2.48%)
Mar 09, 2009 4.853 4.980 4.853 4.938 13,920 -0.02(-0.39%)
Mar 06, 2009 4.880 5.094 4.825 4.957 22,251 -0.02(-0.38%)
Mar 05, 2009 4.976 5.112 4.976 4.976 25,836 -0.11(-2.11%)
Mar 04, 2009 5.095 5.095 5.079 5.083 2,633 +0.03(+0.61%)
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.