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, 2009 8.202 8.313 8.053 8.114 193,865 -0.02(-0.23%)
Aug 28, 2009 8.198 8.351 8.057 8.133 92,249 -0.06(-0.79%)
Aug 27, 2009 8.294 8.359 8.128 8.198 122,554 -0.15(-1.74%)
Aug 26, 2009 8.336 8.393 8.197 8.343 139,810 +0.09(+1.11%)
Aug 25, 2009 8.133 8.298 8.038 8.252 177,160 +0.17(+2.13%)
Aug 24, 2009 7.984 8.209 7.984 8.080 179,249 +0.13(+1.58%)
Aug 21, 2009 8.095 8.202 7.767 7.954 277,818 -0.02(-0.19%)
Aug 20, 2009 7.771 7.981 7.702 7.969 129,963 +0.23(+2.96%)
Aug 19, 2009 7.652 7.828 7.645 7.740 175,423 +0.03(+0.35%)
Aug 18, 2009 7.515 7.805 7.515 7.713 215,167 +0.20(+2.69%)
Aug 17, 2009 7.442 7.537 7.270 7.511 139,982 -0.02(-0.20%)
Aug 14, 2009 7.763 7.763 7.503 7.526 176,885 -0.20(-2.62%)
Aug 13, 2009 7.675 7.828 7.536 7.729 143,971 +0.10(+1.25%)
Aug 12, 2009 7.591 7.965 7.519 7.633 218,037 +0.11(+1.52%)
Aug 11, 2009 7.645 7.694 7.446 7.519 212,559 -0.05(-0.66%)
Aug 10, 2009 7.484 7.687 7.446 7.568 211,878 +0.05(+0.71%)
Aug 07, 2009 7.362 7.774 7.309 7.515 413,849 +0.20(+2.77%)
Aug 06, 2009 7.160 7.351 6.985 7.312 331,732 +0.18(+2.52%)
Aug 05, 2009 7.072 7.347 7.072 7.133 212,218 +0.06(+0.92%)
Aug 04, 2009 7.247 7.438 6.946 7.068 506,386 -0.18(-2.48%)
Aug 03, 2009 7.118 7.423 7.003 7.247 338,229 +0.08(+1.17%)
Jul 31, 2009 7.270 7.589 7.079 7.163 381,933 -0.06(-0.79%)
Jul 30, 2009 7.343 7.484 7.179 7.221 207,255 -0.08(-1.05%)
Jul 29, 2009 7.351 7.504 6.988 7.297 244,310 -0.13(-1.70%)
Jul 28, 2009 7.503 7.591 7.419 7.423 326,487 -0.08(-1.02%)
Jul 27, 2009 7.541 7.580 7.347 7.499 290,815 +0.17(+2.34%)
Jul 24, 2009 7.331 7.450 7.305 7.328 176,206 -0.12(-1.59%)
Jul 23, 2009 7.507 7.694 7.331 7.446 311,090 -0.10(-1.32%)
Jul 22, 2009 7.465 7.736 7.366 7.545 421,509 +0.08(+1.02%)
Jul 21, 2009 7.820 7.832 7.297 7.469 498,482 -0.36(-4.59%)
Jul 20, 2009 7.969 8.072 7.767 7.828 284,030 -0.13(-1.68%)
Jul 17, 2009 8.152 8.191 7.740 7.962 277,006 -0.21(-2.57%)
Jul 16, 2009 8.355 8.498 8.152 8.172 316,784 -0.15(-1.83%)
Jul 15, 2009 8.004 8.359 7.958 8.324 137,309 +0.32(+3.96%)
Jul 14, 2009 8.080 8.080 7.744 8.007 212,637 -0.06(-0.76%)
Jul 13, 2009 7.782 8.191 7.732 8.068 233,114 -0.05(-0.66%)
Jul 10, 2009 8.091 8.202 7.866 8.122 206,692 -0.03(-0.42%)
Jul 09, 2009 8.172 8.355 7.977 8.156 146,173 +0.03(+0.38%)
Jul 08, 2009 8.527 8.527 7.950 8.126 255,618 -0.40(-4.70%)
Jul 07, 2009 8.592 8.821 8.320 8.527 164,073 -0.14(-1.63%)
Jul 06, 2009 8.683 8.691 8.508 8.668 177,267 -0.02(-0.18%)
Jul 02, 2009 8.595 8.687 8.500 8.683 186,938 -0.01(-0.09%)
Jul 01, 2009 8.611 8.691 8.530 8.691 202,536 +0.07(+0.80%)
Jun 30, 2009 8.592 8.750 8.210 8.622 576,414 +0.03(+0.40%)
Jun 29, 2009 8.592 8.649 8.496 8.588 426,734 -0.00(-0.04%)
Jun 26, 2009 8.332 8.683 8.038 8.592 4,917,284 +0.31(+3.69%)
Jun 25, 2009 8.343 8.454 8.206 8.286 262,424 -0.06(-0.73%)
Jun 24, 2009 8.202 8.378 8.175 8.347 221,766 +0.17(+2.10%)
Jun 23, 2009 8.485 8.485 8.160 8.175 146,503 -0.22(-2.59%)
Jun 22, 2009 8.370 8.534 8.324 8.393 315,982 +0.08(+1.01%)
Jun 19, 2009 8.038 8.313 8.019 8.309 169,162 +0.31(+3.82%)
Jun 18, 2009 8.004 8.141 7.870 8.004 162,711 -0.00(-0.05%)
Jun 17, 2009 7.954 8.019 7.790 8.007 121,530 +0.05(+0.67%)
Jun 16, 2009 8.019 8.019 7.557 7.954 138,822 -0.03(-0.33%)
Jun 15, 2009 7.870 8.019 7.759 7.981 240,478 +0.11(+1.41%)
Jun 12, 2009 7.595 7.950 7.428 7.870 251,250 +0.27(+3.62%)
Jun 11, 2009 7.599 7.622 7.316 7.595 164,492 -0.00(-0.05%)
Jun 10, 2009 7.618 7.625 7.377 7.599 91,822 +0.02(+0.20%)
Jun 09, 2009 7.629 7.637 7.499 7.583 128,140 -0.05(-0.70%)
Jun 08, 2009 7.641 7.797 7.561 7.637 175,109 +0.08(+1.11%)
Jun 05, 2009 8.206 8.206 6.701 7.553 328,550 -0.58(-7.18%)
Jun 04, 2009 7.973 8.202 7.912 8.137 125,212 +0.12(+1.48%)
Jun 03, 2009 8.049 8.103 7.809 8.019 78,903 +0.04(+0.53%)
Jun 02, 2009 7.973 8.137 7.828 7.977 138,238 -0.04(-0.52%)
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.