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 (%)
Jul 30, 2010 11.73 12.68 11.48 12.55 303,456 +0.65(+5.42%)
Jul 29, 2010 11.65 11.93 11.27 11.91 153,204 +0.31(+2.63%)
Jul 28, 2010 10.92 11.86 10.92 11.60 346,481 +0.70(+6.42%)
Jul 27, 2010 11.22 11.22 10.89 10.90 47,750 -0.31(-2.79%)
Jul 26, 2010 10.98 11.22 10.71 11.22 82,923 +0.41(+3.76%)
Jul 23, 2010 10.38 10.88 10.18 10.81 72,160 +0.36(+3.44%)
Jul 22, 2010 10.36 10.45 10.18 10.45 42,081 +0.29(+2.82%)
Jul 21, 2010 10.31 10.43 10.15 10.16 32,488 -0.05(-0.53%)
Jul 20, 2010 10.01 10.29 10.01 10.22 32,951 +0.22(+2.17%)
Jul 19, 2010 10.11 10.63 9.902 10.00 39,118 -0.00(-0.04%)
Jul 16, 2010 10.30 10.41 9.990 10.01 85,038 -0.39(-3.72%)
Jul 15, 2010 10.35 10.61 10.19 10.39 94,868 +0.09(+0.83%)
Jul 14, 2010 10.22 10.62 10.13 10.31 74,986 +0.08(+0.79%)
Jul 13, 2010 9.963 10.23 9.944 10.23 90,625 +0.44(+4.46%)
Jul 12, 2010 10.01 10.22 9.789 9.789 35,195 -0.25(-2.47%)
Jul 09, 2010 9.739 10.04 9.739 10.04 28,145 +0.25(+2.57%)
Jul 08, 2010 9.766 9.824 9.580 9.785 69,158 +0.07(+0.68%)
Jul 07, 2010 9.499 9.762 9.499 9.720 62,454 +0.24(+2.53%)
Jul 06, 2010 9.849 10.06 9.480 9.480 94,961 -0.26(-2.66%)
Jul 02, 2010 9.658 10.06 9.631 9.739 58,353 +0.16(+1.66%)
Jul 01, 2010 9.364 9.654 9.364 9.580 71,811 +0.27(+2.87%)
Jun 30, 2010 9.553 9.658 9.298 9.314 53,576 -0.20(-2.11%)
Jun 29, 2010 9.712 9.743 9.484 9.515 73,292 -0.31(-3.11%)
Jun 25, 2010 9.561 9.913 9.476 9.820 451,039 +0.27(+2.79%)
Jun 24, 2010 9.577 9.778 9.464 9.553 55,132 -0.08(-0.84%)
Jun 23, 2010 9.855 9.867 9.588 9.635 64,010 -0.22(-2.24%)
Jun 22, 2010 10.04 10.35 9.855 9.855 69,476 -0.11(-1.09%)
Jun 21, 2010 10.69 10.74 9.905 9.963 115,280 -0.66(-6.23%)
Jun 18, 2010 10.89 10.89 10.37 10.62 153,475 -0.21(-1.89%)
Jun 17, 2010 10.63 10.87 10.55 10.83 151,940 +0.35(+3.36%)
Jun 16, 2010 10.23 10.53 10.02 10.48 105,275 +0.21(+2.00%)
Jun 15, 2010 9.743 10.30 9.669 10.27 112,718 +0.53(+5.40%)
Jun 14, 2010 9.975 10.11 9.677 9.747 50,587 -0.13(-1.33%)
Jun 11, 2010 9.669 10.02 9.658 9.878 37,044 +0.15(+1.59%)
Jun 10, 2010 9.399 9.778 9.379 9.724 92,244 +0.40(+4.32%)
Jun 09, 2010 9.383 9.484 9.244 9.321 286,156 +0.00(+0.00%)
Jun 08, 2010 9.341 9.410 9.176 9.321 164,668 +0.05(+0.54%)
Jun 07, 2010 9.391 9.480 9.271 9.271 95,636 -0.01(-0.13%)
Jun 04, 2010 10.06 10.11 9.174 9.283 186,474 -0.87(-8.54%)
Jun 03, 2010 9.979 10.33 9.979 10.15 57,560 +0.17(+1.67%)
Jun 02, 2010 9.921 10.13 9.797 9.983 84,250 +0.15(+1.49%)
Jun 01, 2010 10.36 10.54 9.677 9.836 72,398 -0.57(-5.46%)
May 28, 2010 10.62 10.82 10.16 10.40 73,060 -0.21(-2.00%)
May 27, 2010 10.64 10.64 10.41 10.62 54,416 +0.10(+0.99%)
May 26, 2010 10.27 10.64 10.09 10.51 134,051 +0.27(+2.64%)
May 25, 2010 10.36 10.59 9.952 10.24 94,242 -0.26(-2.50%)
May 24, 2010 10.53 11.12 10.39 10.50 112,987 +0.02(+0.22%)
May 21, 2010 10.25 10.58 10.20 10.48 78,590 +0.20(+1.92%)
May 20, 2010 10.27 10.64 10.25 10.28 63,923 -0.32(-3.06%)
May 19, 2010 10.86 10.86 10.54 10.61 56,937 -0.25(-2.28%)
May 18, 2010 11.09 11.12 10.85 10.86 27,323 -0.09(-0.85%)
May 17, 2010 10.86 11.02 10.78 10.95 28,786 +0.13(+1.22%)
May 14, 2010 11.20 11.20 10.74 10.82 30,006 -0.39(-3.48%)
May 13, 2010 11.36 11.37 11.10 11.21 34,888 -0.16(-1.40%)
May 12, 2010 11.10 11.41 10.98 11.37 92,859 +0.32(+2.94%)
May 11, 2010 10.92 11.05 10.55 11.04 44,997 +0.18(+1.64%)
May 10, 2010 10.57 10.90 10.43 10.86 84,374 +0.62(+6.08%)
May 07, 2010 10.44 10.83 10.22 10.24 137,446 -0.26(-2.47%)
May 06, 2010 10.55 10.71 10.15 10.50 101,823 -0.07(-0.69%)
May 05, 2010 10.49 10.66 10.44 10.57 41,507 +0.05(+0.47%)
May 04, 2010 10.37 10.52 10.11 10.52 76,871 -0.14(-1.27%)
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.