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 (%)
Sep 30, 2009 8.981 9.249 8.802 8.920 194,431 -0.01(-0.13%)
Sep 29, 2009 9.057 9.057 8.721 8.931 130,245 -0.03(-0.38%)
Sep 28, 2009 8.782 9.317 8.710 8.966 99,869 +0.22(+2.49%)
Sep 25, 2009 9.141 9.141 8.511 8.748 219,821 -0.38(-4.14%)
Sep 24, 2009 9.294 9.294 9.027 9.126 157,411 -0.11(-1.16%)
Sep 23, 2009 9.390 9.393 9.061 9.233 164,537 -0.16(-1.71%)
Sep 22, 2009 9.325 9.538 9.302 9.393 119,076 +0.14(+1.53%)
Sep 21, 2009 9.443 9.497 9.199 9.252 147,650 -0.19(-2.00%)
Sep 18, 2009 9.462 9.535 9.395 9.441 160,237 +0.09(+1.00%)
Sep 17, 2009 9.542 9.695 9.225 9.348 187,894 -0.27(-2.78%)
Sep 16, 2009 9.955 10.12 9.565 9.615 303,731 -0.27(-2.74%)
Sep 15, 2009 9.573 9.997 9.355 9.886 246,737 +0.42(+4.44%)
Sep 14, 2009 9.214 9.681 9.174 9.466 329,367 +0.33(+3.59%)
Sep 11, 2009 9.019 9.378 8.786 9.138 249,943 +0.17(+1.87%)
Sep 10, 2009 8.462 9.004 8.336 8.970 201,620 +0.45(+5.24%)
Sep 09, 2009 8.053 8.553 8.034 8.523 210,718 +0.54(+6.74%)
Sep 08, 2009 7.862 8.011 7.645 7.984 118,738 +0.15(+1.90%)
Sep 04, 2009 7.904 7.958 7.777 7.835 83,813 -0.04(-0.48%)
Sep 03, 2009 7.629 7.984 7.576 7.874 151,102 +0.29(+3.77%)
Sep 02, 2009 7.793 7.992 7.587 7.587 150,968 -0.26(-3.36%)
Sep 01, 2009 8.172 8.319 7.541 7.851 244,019 -0.26(-3.25%)
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%)
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.