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, 2006 5.277 5.308 5.189 5.250 9,964 +0.00(+0.00%)
May 30, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 26, 2006 5.121 5.250 5.117 5.250 2,799 -0.01(-0.15%)
May 25, 2006 5.136 5.308 5.136 5.258 6,534 +0.09(+1.70%)
May 24, 2006 5.098 5.170 5.075 5.170 5,761 -0.01(-0.15%)
May 23, 2006 5.182 5.250 5.178 5.178 11,405 -0.07(-1.38%)
May 22, 2006 5.247 5.250 5.185 5.250 12,570 -0.08(-1.42%)
May 19, 2006 5.326 5.326 5.308 5.326 4,975 +0.02(+0.35%)
May 18, 2006 5.235 5.308 5.235 5.308 1,833 +0.02(+0.43%)
May 17, 2006 5.254 5.294 5.178 5.285 17,140 +0.06(+1.17%)
May 16, 2006 5.308 5.308 5.224 5.224 14,600 -0.03(-0.58%)
May 15, 2006 5.304 5.346 5.254 5.254 7,594 -0.04(-0.72%)
May 12, 2006 5.331 5.331 5.292 5.292 4,713 -0.00(-0.07%)
May 11, 2006 5.373 5.373 5.258 5.296 26,940 +0.04(+0.80%)
May 10, 2006 5.422 5.422 5.250 5.254 32,843 -0.09(-1.71%)
May 09, 2006 5.399 5.418 5.273 5.346 796,159 -0.07(-1.34%)
May 08, 2006 5.441 5.441 5.346 5.418 31,203 -0.07(-1.32%)
May 05, 2006 5.319 5.491 5.250 5.491 14,725 +0.17(+3.23%)
May 04, 2006 5.483 5.483 5.319 5.319 9,165 -0.01(-0.14%)
May 03, 2006 5.327 5.327 5.327 5.327 4,137 +0.02(+0.36%)
May 02, 2006 5.280 5.308 5.269 5.308 10,082 +0.01(+0.14%)
May 01, 2006 5.308 5.350 5.269 5.300 34,375 +0.05(+0.95%)
Apr 28, 2006 5.255 5.255 5.250 5.250 2,618 -0.00(-0.07%)
Apr 27, 2006 5.342 5.342 5.254 5.254 4,826 -0.03(-0.65%)
Apr 26, 2006 5.289 5.323 5.287 5.289 9,163 +0.03(+0.65%)
Apr 25, 2006 5.231 5.300 5.231 5.254 18,758 -0.07(-1.36%)
Apr 24, 2006 5.289 5.327 5.289 5.327 4,590 -0.00(-0.07%)
Apr 21, 2006 5.250 5.331 5.250 5.331 5,730 +0.09(+1.72%)
Apr 20, 2006 5.323 5.323 5.240 5.240 958 -0.12(-2.25%)
Apr 19, 2006 5.308 5.361 5.308 5.361 7,822 +0.02(+0.29%)
Apr 18, 2006 5.250 5.346 5.193 5.346 9,744 -0.02(-0.29%)
Apr 17, 2006 5.278 5.361 5.254 5.361 10,732 -0.02(-0.43%)
Apr 13, 2006 5.384 5.387 5.384 5.384 3,928 +0.00(+0.00%)
Apr 12, 2006 5.365 5.491 5.269 5.384 15,710 -0.02(-0.35%)
Apr 11, 2006 5.438 5.510 5.365 5.403 40,259 -0.02(-0.35%)
Apr 10, 2006 5.514 5.514 5.293 5.422 20,233 -0.03(-0.56%)
Apr 07, 2006 5.441 5.453 5.441 5.453 15,129 +0.02(+0.35%)
Apr 06, 2006 5.373 5.438 5.373 5.434 13,384 +0.07(+1.28%)
Apr 05, 2006 5.395 5.395 5.331 5.365 13,366 +0.02(+0.43%)
Apr 04, 2006 5.395 5.399 5.342 5.342 1,649 +0.00(+0.07%)
Apr 03, 2006 5.346 5.438 5.250 5.338 15,102 -0.03(-0.64%)
Mar 31, 2006 5.304 5.373 5.304 5.373 8,820 +0.07(+1.37%)
Mar 30, 2006 5.250 5.350 5.250 5.300 3,671 +0.06(+1.24%)
Mar 29, 2006 5.254 5.254 5.235 5.235 785 -0.08(-1.58%)
Mar 28, 2006 5.254 5.319 5.250 5.319 4,713 -0.02(-0.36%)
Mar 27, 2006 5.269 5.368 5.155 5.338 20,510 +0.07(+1.30%)
Mar 24, 2006 5.231 5.346 5.231 5.269 4,449 +0.04(+0.73%)
Mar 23, 2006 5.380 5.380 5.231 5.231 10,475 -0.08(-1.44%)
Mar 22, 2006 5.353 5.353 5.269 5.308 8,642 -0.03(-0.57%)
Mar 21, 2006 5.273 5.338 5.273 5.338 5,761 +0.00(+0.00%)
Mar 20, 2006 5.327 5.346 5.308 5.338 25,863 -0.01(-0.14%)
Mar 17, 2006 5.231 5.346 5.231 5.346 6,285 +0.15(+2.94%)
Mar 16, 2006 5.277 5.277 5.155 5.193 23,635 -0.15(-2.86%)
Mar 15, 2006 5.346 5.346 5.250 5.346 25,921 +0.08(+1.60%)
Mar 14, 2006 5.338 5.346 5.262 5.262 11,834 +0.00(+0.07%)
Mar 13, 2006 5.250 5.346 5.231 5.258 18,845 +0.01(+0.19%)
Mar 10, 2006 5.323 5.327 5.248 5.248 5,834 -0.02(-0.33%)
Mar 09, 2006 5.323 5.323 5.250 5.266 1,309 +0.03(+0.58%)
Mar 08, 2006 5.235 5.235 5.231 5.235 1,047 -0.03(-0.65%)
Mar 07, 2006 5.308 5.308 5.163 5.269 6,023 +0.00(+0.00%)
Mar 06, 2006 5.311 5.311 5.269 5.269 1,047 -0.06(-1.08%)
Mar 03, 2006 5.258 5.327 5.250 5.327 7,987 +0.00(+0.07%)
Mar 02, 2006 5.250 5.327 5.250 5.323 6,088 +0.07(+1.34%)
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.