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, 2007 5.678 5.678 5.651 5.651 2,118 +0.00(+0.03%)
Nov 29, 2007 5.642 5.649 5.642 5.649 2,343 +0.07(+1.27%)
Nov 28, 2007 5.579 5.611 5.579 5.579 10,412 -0.09(-1.55%)
Nov 27, 2007 5.667 5.667 5.663 5.667 785 +0.02(+0.34%)
Nov 26, 2007 5.583 5.693 5.583 5.648 11,834 +0.10(+1.86%)
Nov 23, 2007 5.514 5.544 5.411 5.544 8,642 -0.08(-1.36%)
Nov 21, 2007 5.602 5.621 5.449 5.621 19,023 +0.00(+0.07%)
Nov 20, 2007 5.434 5.632 5.422 5.617 10,218 -0.07(-1.21%)
Nov 19, 2007 5.457 6.048 5.269 5.686 18,855 +0.19(+3.40%)
Nov 16, 2007 5.495 5.529 5.441 5.499 11,227 -0.04(-0.69%)
Nov 15, 2007 5.556 5.556 5.476 5.537 14,581 -0.05(-0.82%)
Nov 14, 2007 5.651 5.663 5.583 5.583 9,653 +0.04(+0.69%)
Nov 13, 2007 5.628 5.644 5.205 5.544 250,244 -0.05(-0.89%)
Nov 12, 2007 5.724 5.724 5.571 5.594 59,809 -0.08(-1.35%)
Nov 09, 2007 5.583 5.880 5.583 5.670 129,177 -0.14(-2.43%)
Nov 08, 2007 5.858 5.919 5.812 5.812 1,309 -0.10(-1.72%)
Nov 07, 2007 5.884 5.913 5.884 5.913 785 -0.07(-1.11%)
Nov 06, 2007 5.922 5.980 5.846 5.980 4,321 -0.07(-1.20%)
Nov 05, 2007 5.842 6.087 5.842 6.052 12,484 +0.13(+2.26%)
Nov 02, 2007 5.919 5.934 5.919 5.919 1,571 -0.02(-0.26%)
Nov 01, 2007 5.945 5.945 5.842 5.934 4,457 -0.08(-1.33%)
Oct 31, 2007 5.919 6.110 5.907 6.014 34,110 +0.07(+1.22%)
Oct 30, 2007 5.942 5.942 5.942 5.942 0 +0.00(+0.00%)
Oct 29, 2007 5.972 5.972 5.942 5.942 1,833 +0.00(+0.06%)
Oct 26, 2007 5.858 5.938 5.842 5.938 5,240 +0.07(+1.24%)
Oct 25, 2007 5.865 5.865 5.865 5.865 0 +0.00(+0.00%)
Oct 24, 2007 5.865 5.865 5.842 5.865 82,868 -0.05(-0.90%)
Oct 23, 2007 5.919 5.919 5.865 5.919 4,975 +0.08(+1.31%)
Oct 22, 2007 5.938 5.938 5.804 5.842 7,332 -0.08(-1.29%)
Oct 19, 2007 5.835 5.919 5.835 5.919 14,686 +0.06(+0.98%)
Oct 18, 2007 5.858 5.861 5.858 5.861 1,833 +0.00(+0.00%)
Oct 17, 2007 5.800 5.861 5.785 5.861 13,358 -0.02(-0.32%)
Oct 16, 2007 5.919 5.919 5.823 5.880 6,578 -0.02(-0.26%)
Oct 15, 2007 5.838 5.919 5.838 5.896 10,349 -0.02(-0.32%)
Oct 12, 2007 5.919 5.984 5.850 5.915 8,642 -0.03(-0.45%)
Oct 11, 2007 5.949 5.991 5.942 5.942 8,843 -0.06(-1.02%)
Oct 10, 2007 5.922 6.003 5.884 6.003 13,450 -0.03(-0.51%)
Oct 09, 2007 6.006 6.041 5.907 6.033 18,515 +0.04(+0.64%)
Oct 08, 2007 6.010 6.014 5.919 5.995 9,671 +0.04(+0.71%)
Oct 05, 2007 5.900 6.003 5.772 5.953 16,386 +0.18(+3.11%)
Oct 04, 2007 5.735 5.919 5.678 5.774 22,729 -0.11(-1.82%)
Oct 03, 2007 5.613 5.930 5.613 5.880 27,827 +0.29(+5.12%)
Oct 02, 2007 5.518 5.655 5.518 5.594 17,546 +0.04(+0.76%)
Oct 01, 2007 5.499 5.571 5.499 5.552 21,042 +0.05(+0.97%)
Sep 28, 2007 5.537 5.537 5.483 5.499 5,064 +0.00(+0.00%)
Sep 27, 2007 5.499 5.518 5.491 5.499 16,446 +0.00(+0.00%)
Sep 26, 2007 5.491 5.541 5.478 5.499 8,246 -0.05(-0.96%)
Sep 25, 2007 5.468 5.552 5.468 5.552 2,095 +0.00(+0.07%)
Sep 24, 2007 5.464 5.651 5.464 5.548 24,750 -0.01(-0.21%)
Sep 21, 2007 5.487 5.575 5.487 5.560 20,165 +0.03(+0.55%)
Sep 20, 2007 5.479 5.553 5.479 5.529 6,811 -0.10(-1.76%)
Sep 19, 2007 5.579 5.628 5.579 5.628 8,998 +0.10(+1.80%)
Sep 18, 2007 5.479 5.529 5.479 5.529 2,207 -0.03(-0.60%)
Sep 17, 2007 5.580 5.580 5.563 5.563 1,896 -0.04(-0.63%)
Sep 14, 2007 5.476 5.598 5.476 5.598 11,643 -0.04(-0.74%)
Sep 13, 2007 5.659 5.701 5.640 5.640 7,544 +0.00(+0.07%)
Sep 12, 2007 5.502 5.690 5.502 5.636 8,511 +0.00(+0.07%)
Sep 11, 2007 5.552 5.659 5.552 5.632 13,146 +0.11(+2.08%)
Sep 10, 2007 5.648 5.648 5.502 5.518 7,995 -0.15(-2.56%)
Sep 07, 2007 5.648 5.678 5.648 5.663 7,201 +0.01(+0.20%)
Sep 06, 2007 5.556 5.724 5.541 5.651 10,213 +0.09(+1.65%)
Sep 05, 2007 5.564 5.564 5.560 5.560 785 -0.01(-0.14%)
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.