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 (%)
Feb 28, 2006 5.189 5.327 5.159 5.323 5,473 +0.13(+2.58%)
Feb 27, 2006 5.380 5.380 5.189 5.189 4,452 -0.10(-1.95%)
Feb 24, 2006 5.269 5.323 4.964 5.292 58,269 +0.04(+0.73%)
Feb 23, 2006 5.285 5.285 5.155 5.254 36,045 +0.10(+1.93%)
Feb 22, 2006 5.212 5.212 5.155 5.155 12,730 -0.06(-1.10%)
Feb 21, 2006 5.236 5.255 5.212 5.212 27,264 -0.04(-0.80%)
Feb 17, 2006 5.269 5.346 5.250 5.254 22,844 -0.01(-0.22%)
Feb 16, 2006 5.300 5.346 5.216 5.266 69,399 -0.00(-0.07%)
Feb 15, 2006 5.315 5.403 5.269 5.269 61,679 -0.14(-2.61%)
Feb 14, 2006 5.388 5.499 5.323 5.411 15,495 -0.08(-1.46%)
Feb 13, 2006 5.460 5.499 5.350 5.491 69,014 +0.19(+3.53%)
Feb 10, 2006 5.273 5.529 5.273 5.304 31,986 +0.03(+0.58%)
Feb 09, 2006 5.334 5.334 5.269 5.273 1,047 -0.07(-1.29%)
Feb 08, 2006 5.269 5.346 5.269 5.342 12,405 +0.13(+2.49%)
Feb 07, 2006 5.193 5.403 5.174 5.212 11,172 -0.09(-1.66%)
Feb 06, 2006 5.338 5.346 5.296 5.300 2,880 +0.09(+1.76%)
Feb 03, 2006 5.208 5.208 5.208 5.208 0 +0.00(+0.00%)
Feb 02, 2006 5.327 5.327 5.155 5.208 14,799 -0.04(-0.73%)
Feb 01, 2006 5.216 5.247 5.201 5.247 38,638 -0.07(-1.29%)
Jan 31, 2006 5.308 5.327 5.308 5.315 10,598 +0.07(+1.31%)
Jan 30, 2006 5.296 5.296 5.189 5.247 8,650 +0.00(+0.00%)
Jan 27, 2006 5.266 5.269 5.193 5.247 10,438 -0.10(-1.86%)
Jan 26, 2006 5.346 5.346 5.334 5.346 8,320 +0.00(+0.00%)
Jan 25, 2006 5.346 5.403 5.346 5.346 4,507 +0.00(+0.00%)
Jan 24, 2006 5.304 5.384 5.304 5.346 17,687 +0.06(+1.23%)
Jan 23, 2006 5.346 5.346 5.193 5.281 17,386 -0.03(-0.50%)
Jan 20, 2006 5.376 5.460 5.269 5.308 86,822 -0.04(-0.71%)
Jan 19, 2006 5.243 5.346 5.227 5.346 61,281 +0.11(+2.19%)
Jan 18, 2006 5.101 5.250 5.101 5.231 59,743 -0.02(-0.36%)
Jan 17, 2006 5.212 5.250 5.193 5.250 10,213 +0.07(+1.31%)
Jan 13, 2006 5.155 5.193 5.059 5.182 6,075 -0.05(-0.96%)
Jan 12, 2006 5.155 5.233 5.155 5.233 39,020 +0.00(+0.03%)
Jan 11, 2006 5.193 5.250 5.155 5.231 70,468 +0.08(+1.48%)
Jan 10, 2006 5.100 5.159 5.098 5.155 44,321 +0.00(+0.00%)
Jan 09, 2006 5.098 5.201 5.098 5.155 39,447 -0.06(-1.06%)
Jan 06, 2006 5.136 5.227 5.117 5.210 31,292 -0.04(-0.76%)
Jan 05, 2006 5.185 5.250 5.185 5.250 29,367 +0.01(+0.22%)
Jan 04, 2006 5.239 5.239 5.182 5.239 5,761 -0.07(-1.29%)
Jan 03, 2006 5.341 5.346 5.300 5.308 35,422 -0.03(-0.64%)
Dec 30, 2005 5.289 5.342 5.289 5.342 2,356 +0.00(+0.00%)
Dec 29, 2005 5.224 5.342 5.212 5.342 1,571 +0.05(+0.94%)
Dec 28, 2005 5.155 5.292 5.155 5.292 2,618 +0.08(+1.54%)
Dec 27, 2005 5.159 5.308 5.155 5.212 12,308 -0.04(-0.73%)
Dec 23, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Dec 22, 2005 5.231 5.346 5.231 5.250 3,297 -0.02(-0.36%)
Dec 21, 2005 5.361 5.361 5.269 5.269 13,714 -0.15(-2.75%)
Dec 20, 2005 5.476 5.476 5.418 5.418 3,640 -0.16(-2.81%)
Dec 19, 2005 5.357 5.575 5.239 5.575 2,618 +0.19(+3.55%)
Dec 16, 2005 5.430 5.430 5.384 5.384 2,880 +0.00(+0.07%)
Dec 15, 2005 5.441 5.441 5.380 5.380 2,749 -0.16(-2.83%)
Dec 14, 2005 5.594 5.594 5.464 5.537 4,418 -0.04(-0.75%)
Dec 13, 2005 5.452 5.579 5.452 5.579 5,559 +0.18(+3.32%)
Dec 12, 2005 5.403 5.422 5.308 5.399 8,833 +0.10(+1.80%)
Dec 09, 2005 5.403 5.403 5.304 5.304 2,710 -0.10(-1.84%)
Dec 08, 2005 5.499 5.613 5.388 5.403 16,645 -0.08(-1.39%)
Dec 07, 2005 5.422 5.479 5.357 5.479 6,994 +0.02(+0.35%)
Dec 06, 2005 5.441 5.460 5.422 5.460 7,332 +0.08(+1.42%)
Dec 05, 2005 5.369 5.441 5.369 5.384 12,869 +0.00(+0.00%)
Dec 02, 2005 5.269 5.384 5.269 5.384 17,022 +0.00(+0.00%)
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.