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

Hawkins Inc (NQ: HWKN )

85.25 +1.55 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 11.74 12.70 11.50 12.57 303,052 +0.65(+5.42%)
Jul 29, 2010 11.67 11.94 11.29 11.92 153,000 +0.31(+2.63%)
Jul 28, 2010 10.94 11.88 10.93 11.62 346,019 +0.70(+6.42%)
Jul 27, 2010 11.23 11.23 10.90 10.92 47,687 -0.31(-2.79%)
Jul 26, 2010 11.00 11.23 10.73 11.23 82,813 +0.41(+3.76%)
Jul 23, 2010 10.39 10.89 10.20 10.82 72,064 +0.36(+3.44%)
Jul 22, 2010 10.38 10.46 10.20 10.46 42,025 +0.29(+2.82%)
Jul 21, 2010 10.33 10.44 10.17 10.18 32,445 -0.05(-0.53%)
Jul 20, 2010 10.02 10.30 10.02 10.23 32,907 +0.22(+2.17%)
Jul 19, 2010 10.12 10.64 9.915 10.02 39,066 -0.00(-0.04%)
Jul 16, 2010 10.31 10.43 10.00 10.02 84,925 -0.39(-3.72%)
Jul 15, 2010 10.36 10.63 10.21 10.41 94,742 +0.09(+0.83%)
Jul 14, 2010 10.24 10.63 10.14 10.32 74,886 +0.08(+0.79%)
Jul 13, 2010 9.977 10.24 9.957 10.24 90,505 +0.44(+4.46%)
Jul 12, 2010 10.03 10.23 9.802 9.802 35,149 -0.25(-2.47%)
Jul 09, 2010 9.752 10.05 9.752 10.05 28,107 +0.25(+2.57%)
Jul 08, 2010 9.779 9.837 9.593 9.799 69,066 +0.07(+0.68%)
Jul 07, 2010 9.512 9.775 9.512 9.733 62,371 +0.24(+2.53%)
Jul 06, 2010 9.862 10.07 9.493 9.493 94,835 -0.26(-2.66%)
Jul 02, 2010 9.671 10.08 9.644 9.752 58,276 +0.16(+1.66%)
Jul 01, 2010 9.376 9.666 9.376 9.593 71,715 +0.27(+2.87%)
Jun 30, 2010 9.566 9.671 9.311 9.326 53,504 -0.20(-2.11%)
Jun 29, 2010 9.725 9.756 9.496 9.527 73,195 -0.31(-3.11%)
Jun 25, 2010 9.574 9.926 9.489 9.833 450,439 +0.27(+2.79%)
Jun 24, 2010 9.589 9.791 9.477 9.566 55,059 -0.08(-0.84%)
Jun 23, 2010 9.868 9.880 9.601 9.647 63,925 -0.22(-2.24%)
Jun 22, 2010 10.05 10.37 9.868 9.868 69,384 -0.11(-1.09%)
Jun 21, 2010 10.71 10.76 9.919 9.977 115,127 -0.66(-6.22%)
Jun 18, 2010 10.91 10.91 10.39 10.64 153,271 -0.21(-1.89%)
Jun 17, 2010 10.65 10.88 10.57 10.84 151,737 +0.35(+3.36%)
Jun 16, 2010 10.24 10.55 10.03 10.49 105,134 +0.21(+2.00%)
Jun 15, 2010 9.756 10.31 9.682 10.29 112,568 +0.53(+5.40%)
Jun 14, 2010 9.988 10.12 9.690 9.760 50,519 -0.13(-1.33%)
Jun 11, 2010 9.682 10.03 9.671 9.891 36,995 +0.15(+1.59%)
Jun 10, 2010 9.411 9.791 9.392 9.737 92,121 +0.40(+4.32%)
Jun 09, 2010 9.396 9.496 9.256 9.334 285,775 +0.00(+0.00%)
Jun 08, 2010 9.353 9.423 9.189 9.334 164,449 +0.05(+0.54%)
Jun 07, 2010 9.403 9.493 9.283 9.283 95,509 -0.01(-0.13%)
Jun 04, 2010 10.07 10.13 9.187 9.295 186,225 -0.87(-8.54%)
Jun 03, 2010 9.992 10.34 9.992 10.16 57,483 +0.17(+1.67%)
Jun 02, 2010 9.934 10.15 9.810 9.996 84,137 +0.15(+1.49%)
Jun 01, 2010 10.37 10.55 9.690 9.849 72,301 -0.57(-5.46%)
May 28, 2010 10.63 10.84 10.17 10.42 72,962 -0.21(-2.00%)
May 27, 2010 10.65 10.65 10.43 10.63 54,343 +0.10(+0.99%)
May 26, 2010 10.29 10.65 10.11 10.53 133,872 +0.27(+2.64%)
May 25, 2010 10.37 10.60 9.965 10.26 94,117 -0.26(-2.50%)
May 24, 2010 10.54 11.13 10.40 10.52 112,837 +0.02(+0.22%)
May 21, 2010 10.27 10.59 10.21 10.50 78,485 +0.20(+1.92%)
May 20, 2010 10.28 10.65 10.26 10.30 63,837 -0.33(-3.06%)
May 19, 2010 10.87 10.87 10.55 10.62 56,861 -0.25(-2.28%)
May 18, 2010 11.11 11.13 10.86 10.87 27,286 -0.09(-0.85%)
May 17, 2010 10.88 11.04 10.79 10.96 28,748 +0.13(+1.22%)
May 14, 2010 11.21 11.21 10.76 10.83 29,966 -0.39(-3.49%)
May 13, 2010 11.37 11.39 11.12 11.22 34,841 -0.16(-1.39%)
May 12, 2010 11.12 11.43 10.99 11.38 92,735 +0.33(+2.94%)
May 11, 2010 10.94 11.07 10.56 11.06 44,937 +0.18(+1.64%)
May 10, 2010 10.58 10.91 10.44 10.88 84,261 +0.62(+6.08%)
May 07, 2010 10.46 10.84 10.24 10.26 137,262 -0.26(-2.47%)
May 06, 2010 10.57 10.73 10.17 10.52 101,687 -0.07(-0.69%)
May 05, 2010 10.51 10.67 10.46 10.59 41,451 +0.05(+0.47%)
May 04, 2010 10.38 10.54 10.13 10.54 76,768 -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.