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 (%)
Aug 31, 2006 5.291 5.318 5.161 5.280 18,094 -0.01(-0.22%)
Aug 30, 2006 5.303 5.330 5.272 5.291 4,187 -0.05(-0.86%)
Aug 29, 2006 5.310 5.349 5.253 5.337 13,406 +0.03(+0.50%)
Aug 28, 2006 5.349 5.349 5.310 5.310 18,272 +0.04(+0.72%)
Aug 25, 2006 5.272 5.272 5.272 5.272 0 +0.00(+0.00%)
Aug 24, 2006 5.349 5.349 5.253 5.272 14,919 +0.00(+0.00%)
Aug 23, 2006 5.318 5.318 5.272 5.272 2,811 -0.13(-2.47%)
Aug 22, 2006 5.165 5.406 5.165 5.406 12,362 +0.13(+2.54%)
Aug 21, 2006 5.303 5.303 5.272 5.272 12,040 +0.00(+0.00%)
Aug 18, 2006 5.368 5.368 5.200 5.272 21,193 -0.08(-1.43%)
Aug 17, 2006 5.349 5.349 5.253 5.349 29,279 +0.10(+1.82%)
Aug 16, 2006 5.280 5.280 5.196 5.253 14,555 -0.06(-1.22%)
Aug 15, 2006 5.288 5.337 5.200 5.318 16,843 +0.09(+1.75%)
Aug 14, 2006 5.215 5.288 5.131 5.226 26,271 +0.16(+3.25%)
Aug 11, 2006 5.310 5.310 5.039 5.062 96,713 -0.23(-4.33%)
Aug 10, 2006 5.341 5.349 5.272 5.291 35,254 +0.00(+0.00%)
Aug 09, 2006 5.307 5.314 5.253 5.291 10,208 +0.13(+2.59%)
Aug 08, 2006 5.184 5.192 5.119 5.158 9,030 -0.10(-1.82%)
Aug 07, 2006 5.364 5.368 5.253 5.253 3,654 -0.04(-0.72%)
Aug 04, 2006 5.215 5.291 5.215 5.291 3,402 +0.08(+1.54%)
Aug 03, 2006 5.135 5.211 5.135 5.211 24,347 +0.08(+1.49%)
Aug 02, 2006 5.135 5.169 5.135 5.135 2,007 -0.04(-0.73%)
Aug 01, 2006 5.119 5.173 5.119 5.173 16,751 +0.06(+1.11%)
Jul 31, 2006 5.096 5.116 5.081 5.116 4,706 +0.05(+0.90%)
Jul 28, 2006 5.139 5.139 5.020 5.070 16,066 -0.06(-1.26%)
Jul 27, 2006 5.215 5.333 4.974 5.135 41,696 -0.08(-1.54%)
Jul 26, 2006 5.161 5.215 5.161 5.215 1,976 -0.02(-0.29%)
Jul 25, 2006 5.265 5.265 5.196 5.230 2,093 -0.08(-1.51%)
Jul 24, 2006 5.161 5.310 5.158 5.310 3,926 +0.11(+2.13%)
Jul 21, 2006 5.200 5.200 5.200 5.200 1,308 -0.10(-1.95%)
Jul 20, 2006 5.158 5.303 5.158 5.303 1,570 +0.13(+2.44%)
Jul 19, 2006 5.089 5.230 5.089 5.177 6,067 +0.06(+1.12%)
Jul 18, 2006 5.158 5.161 5.119 5.119 9,069 -0.04(-0.74%)
Jul 17, 2006 5.220 5.245 5.085 5.158 9,781 -0.08(-1.46%)
Jul 14, 2006 5.234 5.234 5.234 5.234 3,407 -0.04(-0.72%)
Jul 13, 2006 5.314 5.440 5.208 5.272 15,079 -0.04(-0.72%)
Jul 12, 2006 5.330 5.398 5.310 5.310 16,134 -0.08(-1.42%)
Jul 11, 2006 5.349 5.387 5.318 5.387 12,184 +0.08(+1.44%)
Jul 10, 2006 5.314 5.314 5.310 5.310 2,355 -0.04(-0.71%)
Jul 07, 2006 5.358 5.361 5.349 5.349 4,232 -0.00(-0.07%)
Jul 06, 2006 5.357 5.360 5.352 5.352 2,486 +0.00(+0.07%)
Jul 05, 2006 5.349 5.349 5.349 5.349 1,489 +0.00(+0.00%)
Jul 03, 2006 5.349 5.368 5.349 5.349 8,095 -0.00(-0.04%)
Jun 30, 2006 5.349 5.368 5.316 5.351 16,372 +0.05(+0.90%)
Jun 29, 2006 5.303 5.307 5.303 5.303 17,013 +0.00(+0.00%)
Jun 28, 2006 5.303 5.303 5.303 5.303 785 +0.00(+0.00%)
Jun 27, 2006 5.307 5.337 5.303 5.303 12,508 +0.00(+0.00%)
Jun 26, 2006 5.303 5.306 5.303 5.303 10,208 +0.00(+0.00%)
Jun 23, 2006 5.303 5.368 5.303 5.303 5,234 +0.00(+0.00%)
Jun 22, 2006 5.303 5.307 5.303 5.303 2,696 +0.01(+0.16%)
Jun 21, 2006 5.330 5.349 5.291 5.295 20,115 -0.03(-0.66%)
Jun 20, 2006 5.303 5.330 5.303 5.330 13,671 +0.03(+0.50%)
Jun 19, 2006 5.303 5.304 5.303 5.303 7,962 +0.00(+0.00%)
Jun 16, 2006 5.177 5.341 5.177 5.303 17,241 +0.00(+0.00%)
Jun 15, 2006 5.158 5.303 5.158 5.303 11,778 +0.15(+2.89%)
Jun 14, 2006 5.230 5.268 5.135 5.154 16,123 +0.02(+0.30%)
Jun 13, 2006 5.158 5.223 5.139 5.139 15,157 +0.04(+0.75%)
Jun 12, 2006 5.207 5.299 5.070 5.100 28,454 -0.11(-2.13%)
Jun 09, 2006 5.211 5.216 5.207 5.211 1,806 -0.10(-1.87%)
Jun 08, 2006 5.207 5.310 5.207 5.310 6,292 +0.06(+1.16%)
Jun 07, 2006 5.261 5.261 5.249 5.249 16,555 -0.01(-0.22%)
Jun 06, 2006 5.207 5.307 5.207 5.261 30,349 +0.05(+1.03%)
Jun 05, 2006 5.215 5.215 5.158 5.207 7,328 -0.02(-0.29%)
Jun 02, 2006 5.135 5.223 5.135 5.223 1,308 -0.04(-0.73%)
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.