Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkins Inc (NQ: HWKN )

86.69 -0.80 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2006 5.422 5.422 5.422 5.422 523 +0.00(+0.00%)
Oct 30, 2006 5.342 5.426 5.342 5.422 4,996 +0.05(+0.85%)
Oct 27, 2006 5.434 5.586 5.376 5.376 9,710 -0.02(-0.42%)
Oct 26, 2006 5.441 5.441 5.353 5.399 13,856 -0.08(-1.39%)
Oct 25, 2006 5.491 5.491 5.415 5.476 2,356 +0.03(+0.63%)
Oct 24, 2006 5.430 5.441 5.430 5.441 670 +0.01(+0.21%)
Oct 23, 2006 5.514 5.514 5.415 5.430 7,089 -0.11(-1.93%)
Oct 20, 2006 5.514 5.537 5.514 5.537 785 +0.02(+0.42%)
Oct 19, 2006 5.559 5.559 5.514 5.514 4,954 -0.03(-0.61%)
Oct 18, 2006 5.628 5.628 5.547 5.547 1,571 -0.00(-0.08%)
Oct 17, 2006 5.529 5.552 5.529 5.552 3,367 -0.09(-1.62%)
Oct 16, 2006 5.514 5.644 5.514 5.644 3,548 +0.15(+2.78%)
Oct 13, 2006 5.524 5.524 5.491 5.491 1,309 +0.07(+1.27%)
Oct 12, 2006 5.479 5.479 5.422 5.422 1,309 -0.06(-1.18%)
Oct 11, 2006 5.525 5.525 5.487 5.487 523 -0.04(-0.76%)
Oct 10, 2006 5.464 5.690 5.464 5.529 34,199 -0.00(-0.07%)
Oct 09, 2006 5.554 5.667 5.518 5.533 40,123 +0.00(+0.00%)
Oct 06, 2006 5.579 5.655 5.453 5.533 31,609 -0.00(-0.07%)
Oct 05, 2006 5.465 5.632 5.465 5.537 31,381 +0.06(+1.19%)
Oct 04, 2006 5.392 5.472 5.392 5.472 5,421 +0.12(+2.28%)
Oct 03, 2006 5.388 5.388 5.350 5.350 3,040 -0.00(-0.02%)
Oct 02, 2006 5.347 5.437 5.346 5.351 15,988 -0.08(-1.46%)
Sep 29, 2006 5.421 5.430 5.403 5.430 3,600 +0.02(+0.35%)
Sep 28, 2006 5.384 5.422 5.346 5.411 23,470 +0.05(+0.85%)
Sep 27, 2006 5.292 5.365 5.292 5.365 7,338 +0.02(+0.36%)
Sep 26, 2006 5.346 5.393 5.346 5.346 7,434 +0.00(+0.00%)
Sep 25, 2006 5.376 5.376 5.346 5.346 9,786 +0.00(+0.07%)
Sep 22, 2006 5.338 5.342 5.269 5.342 9,846 +0.06(+1.23%)
Sep 21, 2006 5.346 5.369 5.235 5.277 24,742 -0.02(-0.29%)
Sep 20, 2006 5.250 5.422 5.247 5.292 23,572 +0.06(+1.09%)
Sep 19, 2006 5.235 5.334 5.235 5.235 10,475 -0.03(-0.65%)
Sep 18, 2006 5.426 5.426 5.170 5.269 41,286 -0.17(-3.16%)
Sep 15, 2006 5.239 5.441 5.193 5.441 9,294 +0.13(+2.36%)
Sep 14, 2006 5.212 5.316 5.182 5.316 6,162 -0.02(-0.42%)
Sep 13, 2006 5.308 5.338 5.227 5.338 14,147 +0.03(+0.58%)
Sep 12, 2006 5.289 5.449 5.289 5.308 15,951 -0.10(-1.77%)
Sep 11, 2006 5.311 5.441 5.311 5.403 8,647 +0.09(+1.73%)
Sep 08, 2006 5.250 5.311 5.250 5.311 1,251 +0.01(+0.14%)
Sep 07, 2006 5.289 5.308 5.277 5.304 4,452 +0.00(+0.00%)
Sep 06, 2006 5.216 5.304 5.212 5.304 7,372 +0.00(+0.07%)
Sep 05, 2006 5.250 5.338 5.250 5.300 24,863 +0.03(+0.58%)
Sep 01, 2006 5.231 5.308 5.231 5.269 22,582 -0.01(-0.14%)
Aug 31, 2006 5.289 5.315 5.159 5.277 18,104 -0.01(-0.22%)
Aug 30, 2006 5.300 5.327 5.269 5.289 4,190 -0.05(-0.86%)
Aug 29, 2006 5.308 5.346 5.250 5.334 13,413 +0.03(+0.50%)
Aug 28, 2006 5.346 5.346 5.308 5.308 18,282 +0.04(+0.72%)
Aug 25, 2006 5.269 5.269 5.269 5.269 0 +0.00(+0.00%)
Aug 24, 2006 5.346 5.346 5.250 5.269 14,927 +0.00(+0.00%)
Aug 23, 2006 5.315 5.315 5.269 5.269 2,812 -0.13(-2.47%)
Aug 22, 2006 5.163 5.403 5.163 5.403 12,368 +0.13(+2.54%)
Aug 21, 2006 5.300 5.300 5.269 5.269 12,046 +0.00(+0.00%)
Aug 18, 2006 5.365 5.365 5.197 5.269 21,204 -0.08(-1.43%)
Aug 17, 2006 5.346 5.346 5.250 5.346 29,294 +0.10(+1.82%)
Aug 16, 2006 5.277 5.277 5.193 5.250 14,563 -0.06(-1.22%)
Aug 15, 2006 5.285 5.334 5.197 5.315 16,852 +0.09(+1.75%)
Aug 14, 2006 5.212 5.285 5.128 5.224 26,285 +0.16(+3.25%)
Aug 11, 2006 5.308 5.308 5.037 5.059 96,763 -0.23(-4.33%)
Aug 10, 2006 5.338 5.346 5.269 5.289 35,273 +0.00(+0.00%)
Aug 09, 2006 5.304 5.311 5.250 5.289 10,213 +0.13(+2.59%)
Aug 08, 2006 5.182 5.190 5.117 5.155 9,035 -0.10(-1.82%)
Aug 07, 2006 5.361 5.365 5.250 5.250 3,655 -0.04(-0.72%)
Aug 04, 2006 5.212 5.289 5.212 5.289 3,404 +0.08(+1.54%)
Aug 03, 2006 5.132 5.208 5.132 5.208 24,360 +0.08(+1.49%)
Aug 02, 2006 5.132 5.166 5.132 5.132 2,008 -0.04(-0.73%)
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.