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 (%)
Nov 30, 2005 5.245 5.387 5.245 5.387 2,355 +0.03(+0.57%)
Nov 29, 2005 5.272 5.356 5.272 5.356 2,879 +0.08(+1.59%)
Nov 28, 2005 4.963 5.272 4.963 5.272 13,401 +0.12(+2.24%)
Nov 25, 2005 5.119 5.156 5.119 5.156 2,093 -0.08(-1.49%)
Nov 23, 2005 5.234 5.234 5.234 5.234 0 +0.00(+0.00%)
Nov 22, 2005 5.234 5.234 5.234 5.234 5,378 -0.11(-2.07%)
Nov 21, 2005 5.196 5.349 5.196 5.345 8,129 +0.25(+4.83%)
Nov 18, 2005 5.119 5.161 5.098 5.098 6,543 +0.06(+1.10%)
Nov 17, 2005 5.043 5.043 5.043 5.043 261 +0.04(+0.84%)
Nov 16, 2005 5.001 5.001 5.001 5.001 0 +0.00(+0.00%)
Nov 15, 2005 5.146 5.173 5.001 5.001 8,135 -0.07(-1.43%)
Nov 14, 2005 5.158 5.230 4.932 5.074 11,718 +0.03(+0.61%)
Nov 11, 2005 5.100 5.211 5.043 5.043 6,700 -0.06(-1.12%)
Nov 10, 2005 4.967 5.100 4.967 5.100 2,093 +0.08(+1.52%)
Nov 09, 2005 4.974 5.024 4.974 5.024 1,198 +0.00(+0.06%)
Nov 08, 2005 5.081 5.081 5.009 5.021 1,950 -0.14(-2.65%)
Nov 07, 2005 5.158 5.158 5.158 5.158 0 +0.00(+0.00%)
Nov 04, 2005 5.158 5.158 5.158 5.158 3,402 +0.00(+0.00%)
Nov 03, 2005 5.161 5.253 5.158 5.158 3,140 +0.00(+0.00%)
Nov 02, 2005 5.291 5.291 4.944 5.158 7,067 -0.23(-4.26%)
Nov 01, 2005 5.253 5.387 5.253 5.387 15,961 +0.02(+0.36%)
Oct 31, 2005 5.349 5.387 5.330 5.368 22,772 +0.10(+1.81%)
Oct 28, 2005 5.226 5.272 5.226 5.272 785 +0.11(+2.07%)
Oct 27, 2005 5.165 5.165 5.158 5.165 1,046 -0.04(-0.81%)
Oct 26, 2005 5.207 5.207 5.207 5.207 1,049 -0.03(-0.51%)
Oct 25, 2005 5.253 5.253 5.234 5.234 1,308 -0.10(-1.93%)
Oct 24, 2005 4.997 5.349 4.997 5.337 15,636 +0.20(+3.94%)
Oct 21, 2005 5.058 5.135 5.058 5.135 7,344 +0.13(+2.67%)
Oct 20, 2005 4.967 5.001 4.967 5.001 4,973 +0.03(+0.51%)
Oct 19, 2005 4.890 5.001 4.852 4.975 5,499 +0.03(+0.56%)
Oct 18, 2005 5.028 5.028 4.947 4.947 12,671 -0.10(-1.89%)
Oct 17, 2005 5.100 5.158 5.043 5.043 6,030 -0.11(-2.22%)
Oct 14, 2005 5.236 5.284 5.158 5.158 1,669 -0.13(-2.39%)
Oct 13, 2005 5.280 5.291 5.280 5.284 1,832 +0.03(+0.51%)
Oct 12, 2005 5.293 5.299 5.257 5.257 5,344 -0.02(-0.29%)
Oct 11, 2005 5.303 5.467 5.192 5.272 7,331 -0.37(-6.50%)
Oct 10, 2005 5.735 5.845 5.620 5.639 27,747 -0.57(-9.11%)
Oct 07, 2005 4.967 6.212 4.947 6.204 122,809 +1.16(+23.03%)
Oct 06, 2005 5.089 5.089 5.028 5.043 9,174 -0.11(-2.08%)
Oct 05, 2005 5.234 5.234 5.139 5.150 22,536 -0.20(-3.71%)
Oct 04, 2005 5.417 5.417 5.349 5.349 5,211 +0.00(+0.00%)
Oct 03, 2005 5.158 5.387 5.146 5.349 8,637 +0.15(+2.87%)
Sep 30, 2005 5.234 5.234 5.200 5.200 6,863 -0.07(-1.38%)
Sep 29, 2005 5.310 5.310 5.234 5.272 33,451 -0.04(-0.72%)
Sep 28, 2005 5.276 5.310 5.253 5.310 12,040 -0.00(-0.07%)
Sep 27, 2005 5.341 5.379 5.272 5.314 36,239 -0.04(-0.78%)
Sep 26, 2005 5.341 5.404 5.341 5.356 14,037 -0.04(-0.71%)
Sep 23, 2005 5.394 5.394 5.368 5.394 12,427 -0.02(-0.42%)
Sep 22, 2005 5.440 5.440 5.400 5.417 5,496 +0.06(+1.07%)
Sep 21, 2005 5.349 5.375 5.349 5.360 21,696 -0.08(-1.41%)
Sep 20, 2005 5.425 5.578 5.425 5.437 34,176 +0.02(+0.42%)
Sep 19, 2005 5.310 5.440 5.310 5.414 59,948 +0.07(+1.24%)
Sep 16, 2005 5.330 5.406 5.292 5.347 40,780 +0.11(+2.09%)
Sep 15, 2005 5.219 5.368 5.219 5.238 75,867 +0.02(+0.44%)
Sep 14, 2005 5.291 5.291 5.212 5.215 52,087 -0.07(-1.37%)
Sep 13, 2005 5.158 5.291 5.158 5.288 22,222 +0.16(+3.21%)
Sep 12, 2005 4.986 5.158 4.970 5.123 28,755 +0.16(+3.31%)
Sep 09, 2005 5.066 5.066 4.886 4.959 11,022 -0.02(-0.31%)
Sep 08, 2005 5.062 5.062 4.940 4.974 8,899 -0.07(-1.36%)
Sep 07, 2005 4.959 5.062 4.928 5.043 38,395 +0.17(+3.44%)
Sep 06, 2005 4.967 4.967 4.863 4.875 18,872 -0.06(-1.16%)
Sep 02, 2005 4.883 4.932 4.871 4.932 13,349 +0.04(+0.86%)
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.