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

Hawkins Inc (NQ: HWKN )

87.68 -1.00 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2008 6.197 6.736 6.197 6.729 24,198 +0.30(+4.71%)
Sep 29, 2008 6.476 6.476 6.189 6.426 30,100 -0.08(-1.18%)
Sep 26, 2008 6.308 6.507 6.166 6.503 16,198 +0.15(+2.41%)
Sep 25, 2008 6.396 6.507 6.277 6.350 14,735 -0.20(-2.98%)
Sep 24, 2008 6.449 6.599 6.296 6.545 33,742 -0.14(-2.06%)
Sep 23, 2008 6.763 6.763 6.568 6.683 26,074 -0.08(-1.16%)
Sep 22, 2008 6.882 6.886 6.568 6.761 26,502 -0.21(-2.99%)
Sep 19, 2008 6.698 6.970 6.691 6.970 15,080 +0.28(+4.18%)
Sep 18, 2008 6.725 6.847 6.564 6.691 29,729 +0.03(+0.46%)
Sep 17, 2008 6.591 6.660 6.296 6.660 36,877 +0.22(+3.39%)
Sep 16, 2008 6.637 6.637 6.411 6.442 134,814 -0.20(-3.00%)
Sep 15, 2008 6.698 6.756 6.507 6.641 76,965 -0.09(-1.30%)
Sep 12, 2008 6.610 6.794 6.587 6.728 25,966 +0.11(+1.61%)
Sep 11, 2008 6.373 6.738 6.373 6.622 54,201 +0.25(+3.97%)
Sep 10, 2008 6.312 6.411 6.312 6.369 6,116 +0.06(+0.97%)
Sep 09, 2008 6.308 6.308 6.197 6.308 7,775 +0.01(+0.18%)
Sep 08, 2008 6.254 6.308 6.254 6.296 4,702 +0.11(+1.86%)
Sep 05, 2008 5.868 6.181 5.868 6.181 4,467 +0.08(+1.38%)
Sep 04, 2008 6.067 6.097 6.028 6.097 14,761 +0.01(+0.19%)
Sep 03, 2008 6.086 6.086 6.086 6.086 522 +0.06(+0.95%)
Sep 02, 2008 6.059 6.162 5.956 6.028 24,438 -0.04(-0.72%)
Aug 29, 2008 6.082 6.093 6.071 6.072 3,950 +0.04(+0.73%)
Aug 28, 2008 6.009 6.028 5.979 6.028 14,541 +0.10(+1.61%)
Aug 27, 2008 6.005 6.005 5.933 5.933 10,160 +0.06(+0.98%)
Aug 26, 2008 5.837 5.879 5.825 5.875 8,010 +0.04(+0.74%)
Aug 25, 2008 6.086 6.124 5.832 5.832 10,570 -0.25(-4.16%)
Aug 22, 2008 5.956 6.093 5.956 6.086 10,515 +0.15(+2.58%)
Aug 21, 2008 6.019 6.032 5.875 5.933 2,351 +0.23(+4.03%)
Aug 19, 2008 5.772 5.703 5.703 5.703 31,090 -0.03(-0.60%)
Aug 18, 2008 5.799 5.799 5.722 5.737 70,752 -0.04(-0.73%)
Aug 15, 2008 5.783 5.799 5.780 5.780 2,429 -0.07(-1.11%)
Aug 14, 2008 5.837 5.898 5.783 5.845 17,988 +0.03(+0.46%)
Aug 13, 2008 5.925 5.925 5.812 5.818 70,906 -0.03(-0.52%)
Aug 12, 2008 5.879 5.894 5.745 5.848 8,606 -0.22(-3.60%)
Aug 11, 2008 6.086 6.143 5.912 6.067 53,997 +0.04(+0.63%)
Aug 08, 2008 5.952 6.388 5.952 6.028 32,859 +0.47(+8.40%)
Aug 07, 2008 5.554 5.581 5.470 5.561 4,441 -0.07(-1.16%)
Aug 06, 2008 5.516 5.627 5.516 5.627 7,315 +0.01(+0.26%)
Aug 05, 2008 5.607 5.612 5.600 5.612 1,828 -0.13(-2.25%)
Aug 04, 2008 5.558 5.837 5.558 5.741 18,648 -0.11(-1.96%)
Aug 01, 2008 5.623 5.856 5.623 5.856 12,895 +0.20(+3.59%)
Jul 31, 2008 5.653 5.653 5.653 5.653 0 +0.00(+0.00%)
Jul 30, 2008 5.653 5.653 5.653 5.653 0 +0.00(+0.00%)
Jul 29, 2008 5.653 5.653 5.634 5.653 3,490 -0.14(-2.38%)
Jul 28, 2008 5.791 5.791 5.707 5.791 3,986 +0.00(+0.07%)
Jul 25, 2008 5.730 5.787 5.730 5.787 1,828 +0.05(+0.80%)
Jul 24, 2008 5.741 5.741 5.741 5.741 0 +0.00(+0.00%)
Jul 23, 2008 5.741 5.741 5.741 5.741 1,306 -0.00(-0.07%)
Jul 22, 2008 5.516 5.791 5.514 5.745 11,265 +0.11(+1.90%)
Jul 21, 2008 5.646 5.692 5.573 5.638 6,505 +0.09(+1.59%)
Jul 18, 2008 5.577 5.577 5.550 5.550 9,849 -0.05(-0.96%)
Jul 17, 2008 5.550 5.619 5.550 5.604 22,079 +0.01(+0.22%)
Jul 16, 2008 5.665 5.665 5.577 5.592 3,435 -0.08(-1.44%)
Jul 15, 2008 5.795 5.795 5.670 5.673 75,792 -0.07(-1.19%)
Jul 14, 2008 5.669 5.741 5.665 5.741 36,715 +0.00(+0.00%)
Jul 11, 2008 5.581 5.741 5.550 5.741 132,024 +0.00(+0.07%)
Jul 10, 2008 5.458 5.780 5.458 5.737 10,711 +0.08(+1.32%)
Jul 09, 2008 5.726 5.741 5.662 5.662 103,314 -0.07(-1.24%)
Jul 08, 2008 5.741 5.799 5.734 5.734 14,369 -0.01(-0.13%)
Jul 07, 2008 5.795 5.795 5.726 5.741 22,709 +0.00(+0.00%)
Jul 04, 2008 5.741 5.741 5.741 5.741 59,568 +0.00(+0.00%)
Jul 03, 2008 5.741 5.741 5.741 5.741 59,568 +0.02(+0.27%)
Jul 02, 2008 5.726 5.726 5.726 5.726 1,045 +0.00(+0.00%)
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.