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

Hawkins Inc (NQ: HWKN )

87.32 +0.96 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2010 9.221 9.445 9.140 9.360 215,775 +0.14(+1.47%)
Mar 30, 2010 9.155 9.279 9.074 9.225 68,956 +0.07(+0.76%)
Mar 29, 2010 9.116 9.302 8.950 9.155 111,911 +0.09(+0.98%)
Mar 26, 2010 9.058 9.085 8.981 9.066 46,975 +0.05(+0.51%)
Mar 25, 2010 9.082 9.194 8.981 9.020 22,674 -0.03(-0.34%)
Mar 24, 2010 9.136 9.232 8.969 9.051 75,932 -0.15(-1.60%)
Mar 23, 2010 9.089 9.267 8.927 9.198 96,874 +0.14(+1.54%)
Mar 22, 2010 9.016 9.186 8.849 9.058 49,444 +0.04(+0.47%)
Mar 19, 2010 9.143 9.156 8.764 9.016 139,144 -0.06(-0.64%)
Mar 18, 2010 8.942 9.120 8.822 9.074 90,449 +0.13(+1.47%)
Mar 17, 2010 8.776 9.109 8.745 8.942 119,151 +0.20(+2.26%)
Mar 16, 2010 8.565 8.764 8.443 8.745 66,031 +0.16(+1.87%)
Mar 15, 2010 8.585 8.653 8.416 8.585 85,958 +0.19(+2.23%)
Mar 12, 2010 8.543 8.543 8.294 8.397 66,478 -0.10(-1.17%)
Mar 11, 2010 8.436 8.558 8.271 8.497 71,216 +0.10(+1.23%)
Mar 10, 2010 8.306 8.424 8.214 8.394 71,069 +0.06(+0.78%)
Mar 09, 2010 8.352 8.424 8.252 8.329 174,099 -0.08(-0.91%)
Mar 08, 2010 8.409 8.462 8.329 8.405 57,904 -0.03(-0.32%)
Mar 05, 2010 8.462 8.462 8.287 8.432 52,988 +0.03(+0.32%)
Mar 04, 2010 8.260 8.424 8.111 8.405 77,050 +0.13(+1.57%)
Mar 03, 2010 8.187 8.340 8.118 8.275 128,434 +0.14(+1.69%)
Mar 02, 2010 7.897 8.153 7.897 8.138 94,449 +0.27(+3.40%)
Mar 01, 2010 7.702 7.927 7.660 7.870 119,624 +0.25(+3.26%)
Feb 26, 2010 7.660 7.717 7.622 7.622 129,971 -0.05(-0.60%)
Feb 25, 2010 7.626 7.754 7.626 7.668 138,114 -0.03(-0.45%)
Feb 24, 2010 7.683 7.820 7.626 7.702 60,233 +0.02(+0.25%)
Feb 23, 2010 7.698 7.778 7.641 7.683 107,678 +0.01(+0.15%)
Feb 22, 2010 7.694 7.744 7.633 7.671 56,605 -0.02(-0.30%)
Feb 19, 2010 7.782 7.794 7.641 7.694 92,460 -0.07(-0.93%)
Feb 18, 2010 7.671 7.767 7.614 7.767 50,768 +0.13(+1.65%)
Feb 17, 2010 7.706 7.706 7.622 7.641 82,230 -0.01(-0.15%)
Feb 16, 2010 7.832 7.832 7.622 7.652 88,803 -0.16(-2.05%)
Feb 12, 2010 7.549 7.813 7.813 7.813 228,506 +0.22(+2.87%)
Feb 11, 2010 7.599 7.637 7.484 7.595 66,172 -0.03(-0.45%)
Feb 10, 2010 7.668 7.675 7.565 7.629 59,906 -0.04(-0.50%)
Feb 09, 2010 7.714 7.714 7.561 7.668 128,387 +0.03(+0.35%)
Feb 08, 2010 7.698 7.698 7.515 7.641 165,838 -0.02(-0.30%)
Feb 05, 2010 7.561 7.721 7.442 7.664 192,411 +0.10(+1.26%)
Feb 04, 2010 7.721 7.756 7.412 7.568 278,633 -0.17(-2.17%)
Feb 03, 2010 7.824 7.908 7.649 7.736 153,070 -0.07(-0.88%)
Feb 02, 2010 7.939 7.985 7.805 7.805 87,222 -0.09(-1.16%)
Feb 01, 2010 8.046 8.046 7.851 7.897 133,559 +0.02(+0.24%)
Jan 29, 2010 7.927 8.144 7.832 7.878 146,647 +0.05(+0.59%)
Jan 28, 2010 8.187 8.187 7.832 7.832 123,927 -0.36(-4.43%)
Jan 27, 2010 7.901 8.245 7.859 8.195 176,041 +0.29(+3.72%)
Jan 26, 2010 8.122 8.195 7.897 7.901 225,933 -0.26(-3.14%)
Jan 25, 2010 8.233 8.271 8.126 8.157 124,825 -0.08(-0.93%)
Jan 22, 2010 8.248 8.298 8.214 8.233 155,125 +0.01(+0.09%)
Jan 21, 2010 8.470 8.501 8.225 8.225 127,678 -0.18(-2.14%)
Jan 20, 2010 8.535 8.535 8.309 8.405 102,508 -0.18(-2.05%)
Jan 19, 2010 8.252 8.581 8.214 8.581 180,187 +0.34(+4.08%)
Jan 15, 2010 8.294 8.245 8.245 8.245 105,746 +0.01(+0.09%)
Jan 14, 2010 8.206 8.378 8.206 8.237 61,471 +0.02(+0.28%)
Jan 13, 2010 8.084 8.252 8.023 8.214 125,927 +0.14(+1.75%)
Jan 12, 2010 7.996 8.118 7.996 8.073 68,528 +0.05(+0.57%)
Jan 11, 2010 8.138 8.162 7.985 8.027 160,242 -0.11(-1.36%)
Jan 08, 2010 8.210 8.340 8.073 8.138 73,446 -0.00(-0.05%)
Jan 07, 2010 7.985 8.203 7.985 8.141 163,862 +0.11(+1.38%)
Jan 06, 2010 8.126 8.290 8.027 8.031 83,832 -0.08(-0.94%)
Jan 05, 2010 8.413 8.523 8.107 8.107 139,252 -0.32(-3.81%)
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.