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 26, 2010 7.656 7.713 7.618 7.618 130,039 -0.05(-0.60%)
Feb 25, 2010 7.622 7.750 7.622 7.664 138,186 -0.03(-0.45%)
Feb 24, 2010 7.679 7.816 7.622 7.698 60,265 +0.02(+0.25%)
Feb 23, 2010 7.694 7.774 7.637 7.679 107,734 +0.01(+0.15%)
Feb 22, 2010 7.690 7.740 7.629 7.667 56,635 -0.02(-0.30%)
Feb 19, 2010 7.778 7.790 7.637 7.690 92,508 -0.07(-0.93%)
Feb 18, 2010 7.667 7.763 7.610 7.763 50,795 +0.13(+1.65%)
Feb 17, 2010 7.702 7.702 7.618 7.637 82,273 -0.01(-0.15%)
Feb 16, 2010 7.828 7.828 7.618 7.648 88,849 -0.16(-2.05%)
Feb 12, 2010 7.545 7.809 7.809 7.809 228,625 +0.22(+2.87%)
Feb 11, 2010 7.595 7.633 7.480 7.591 66,207 -0.03(-0.45%)
Feb 10, 2010 7.664 7.671 7.561 7.625 59,937 -0.04(-0.50%)
Feb 09, 2010 7.709 7.709 7.557 7.664 128,454 +0.03(+0.35%)
Feb 08, 2010 7.694 7.694 7.511 7.637 165,925 -0.02(-0.30%)
Feb 05, 2010 7.557 7.717 7.438 7.660 192,511 +0.10(+1.26%)
Feb 04, 2010 7.717 7.751 7.408 7.564 278,779 -0.17(-2.17%)
Feb 03, 2010 7.820 7.904 7.645 7.732 153,150 -0.07(-0.88%)
Feb 02, 2010 7.935 7.981 7.801 7.801 87,267 -0.09(-1.16%)
Feb 01, 2010 8.042 8.042 7.847 7.893 133,629 +0.02(+0.24%)
Jan 29, 2010 7.923 8.140 7.828 7.874 146,723 +0.05(+0.59%)
Jan 28, 2010 8.183 8.183 7.828 7.828 123,992 -0.36(-4.43%)
Jan 27, 2010 7.897 8.240 7.855 8.191 176,133 +0.29(+3.72%)
Jan 26, 2010 8.118 8.191 7.893 7.897 226,051 -0.26(-3.14%)
Jan 25, 2010 8.229 8.267 8.122 8.152 124,890 -0.08(-0.93%)
Jan 22, 2010 8.244 8.294 8.210 8.229 155,206 +0.01(+0.09%)
Jan 21, 2010 8.466 8.496 8.221 8.221 127,744 -0.18(-2.14%)
Jan 20, 2010 8.530 8.530 8.305 8.401 102,562 -0.18(-2.05%)
Jan 19, 2010 8.248 8.576 8.210 8.576 180,281 +0.34(+4.08%)
Jan 15, 2010 8.290 8.240 8.240 8.240 105,801 +0.01(+0.09%)
Jan 14, 2010 8.202 8.374 8.202 8.233 61,503 +0.02(+0.28%)
Jan 13, 2010 8.080 8.248 8.019 8.210 125,992 +0.14(+1.75%)
Jan 12, 2010 7.992 8.114 7.992 8.068 68,564 +0.05(+0.57%)
Jan 11, 2010 8.133 8.158 7.981 8.023 160,326 -0.11(-1.36%)
Jan 08, 2010 8.206 8.336 8.068 8.133 73,484 -0.00(-0.05%)
Jan 07, 2010 7.981 8.198 7.981 8.137 163,947 +0.11(+1.38%)
Jan 06, 2010 8.122 8.286 8.023 8.026 83,876 -0.08(-0.94%)
Jan 05, 2010 8.408 8.519 8.103 8.103 139,325 -0.32(-3.81%)
Jan 04, 2010 8.443 8.737 8.317 8.424 152,411 +0.09(+1.05%)
Dec 31, 2009 8.217 8.336 8.336 8.336 142,989 +0.05(+0.60%)
Dec 30, 2009 8.137 8.286 8.068 8.286 62,540 +0.15(+1.88%)
Dec 29, 2009 8.298 8.435 8.118 8.133 110,209 -0.12(-1.43%)
Dec 28, 2009 8.340 8.458 8.126 8.252 111,196 -0.12(-1.41%)
Dec 24, 2009 8.408 8.408 8.309 8.370 31,455 -0.01(-0.14%)
Dec 23, 2009 8.420 8.420 8.275 8.382 66,984 +0.02(+0.18%)
Dec 22, 2009 8.351 8.454 8.235 8.366 101,894 +0.08(+0.92%)
Dec 21, 2009 8.160 8.313 8.114 8.290 74,904 +0.11(+1.31%)
Dec 18, 2009 8.183 8.305 8.000 8.183 198,228 -0.02(-0.23%)
Dec 17, 2009 8.282 8.336 8.072 8.202 100,545 -0.02(-0.23%)
Dec 16, 2009 7.977 8.351 7.935 8.221 143,735 +0.29(+3.71%)
Dec 15, 2009 7.977 8.064 7.927 7.927 127,250 -0.15(-1.84%)
Dec 14, 2009 7.942 8.095 7.866 8.076 212,530 -0.02(-0.24%)
Dec 11, 2009 8.023 8.164 7.923 8.095 73,961 +0.10(+1.19%)
Dec 10, 2009 8.072 8.236 7.969 8.000 76,831 -0.07(-0.90%)
Dec 09, 2009 8.057 8.319 7.908 8.072 177,581 +0.05(+0.67%)
Dec 08, 2009 8.191 8.282 8.019 8.019 142,562 -0.24(-2.87%)
Dec 07, 2009 8.229 8.401 8.176 8.256 65,706 +0.06(+0.70%)
Dec 04, 2009 8.397 8.561 8.065 8.198 169,243 -0.07(-0.83%)
Dec 03, 2009 8.492 8.515 8.240 8.267 80,697 -0.13(-1.50%)
Dec 02, 2009 8.340 8.550 8.340 8.393 86,382 +0.03(+0.37%)
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.