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 (%)
Aug 31, 2007 5.581 5.581 5.513 5.547 9,148 -0.04(-0.69%)
Aug 30, 2007 5.685 5.727 5.585 5.585 3,353 -0.07(-1.28%)
Aug 29, 2007 5.654 5.658 5.654 5.658 522 +0.02(+0.27%)
Aug 28, 2007 5.777 5.777 5.643 5.643 9,933 -0.18(-3.15%)
Aug 27, 2007 5.643 5.826 5.616 5.826 6,508 +0.19(+3.32%)
Aug 24, 2007 5.635 5.639 5.635 5.639 862 +0.02(+0.34%)
Aug 23, 2007 5.604 5.620 5.578 5.620 4,062 +0.04(+0.69%)
Aug 22, 2007 5.505 5.581 5.505 5.581 3,136 +0.11(+2.03%)
Aug 21, 2007 5.624 5.627 5.471 5.471 72,162 -0.08(-1.38%)
Aug 20, 2007 5.528 5.620 5.482 5.547 42,093 -0.03(-0.48%)
Aug 17, 2007 5.547 5.608 5.547 5.574 2,930 +0.03(+0.48%)
Aug 16, 2007 5.474 5.547 5.474 5.547 5,031 -0.02(-0.34%)
Aug 15, 2007 5.566 5.566 5.566 5.566 0 +0.00(+0.00%)
Aug 14, 2007 5.788 5.941 5.547 5.566 25,306 -0.05(-0.82%)
Aug 13, 2007 5.604 5.700 5.604 5.612 6,482 +0.01(+0.14%)
Aug 10, 2007 5.754 5.765 5.551 5.604 22,381 -0.02(-0.34%)
Aug 09, 2007 5.471 5.639 5.471 5.624 18,219 +0.10(+1.80%)
Aug 08, 2007 5.432 5.547 5.432 5.524 18,232 +0.04(+0.68%)
Aug 07, 2007 5.406 5.601 5.226 5.487 30,225 -0.15(-2.63%)
Aug 06, 2007 5.650 5.662 5.444 5.635 28,641 -0.02(-0.27%)
Aug 03, 2007 5.650 5.738 5.650 5.650 10,978 -0.09(-1.53%)
Aug 02, 2007 5.830 5.830 5.738 5.738 1,306 -0.02(-0.40%)
Aug 01, 2007 5.899 5.941 5.761 5.761 67,122 -0.14(-2.40%)
Jul 31, 2007 5.819 5.903 5.819 5.903 6,273 +0.01(+0.19%)
Jul 30, 2007 5.891 5.891 5.891 5.891 1,202 -0.03(-0.58%)
Jul 27, 2007 5.926 5.926 5.926 5.926 261 +0.03(+0.58%)
Jul 26, 2007 5.876 5.914 5.876 5.891 18,386 -0.11(-1.79%)
Jul 25, 2007 5.987 6.010 5.987 5.998 3,981 +0.01(+0.19%)
Jul 24, 2007 5.960 6.060 5.960 5.987 13,049 -0.07(-1.14%)
Jul 23, 2007 6.071 6.109 5.987 6.056 18,559 +0.07(+1.09%)
Jul 20, 2007 5.991 5.991 5.987 5.991 3,136 -0.07(-1.14%)
Jul 19, 2007 6.056 6.113 6.056 6.060 2,715 -0.04(-0.69%)
Jul 18, 2007 6.071 6.102 6.071 6.102 2,613 +0.04(+0.69%)
Jul 17, 2007 6.029 6.094 5.987 6.060 16,110 -0.05(-0.75%)
Jul 16, 2007 6.094 6.113 6.094 6.106 4,966 +0.05(+0.82%)
Jul 13, 2007 5.987 6.056 5.987 6.056 4,966 +0.07(+1.09%)
Jul 12, 2007 6.086 6.090 5.987 5.991 5,920 +0.00(+0.06%)
Jul 11, 2007 5.987 6.064 5.987 5.987 7,010 +0.00(+0.00%)
Jul 10, 2007 5.930 6.052 5.930 5.987 9,358 +0.00(+0.00%)
Jul 09, 2007 6.064 6.064 5.987 5.987 25,347 -0.11(-1.88%)
Jul 06, 2007 5.826 6.102 5.826 6.102 15,433 +0.23(+3.91%)
Jul 05, 2007 5.995 5.995 5.872 5.872 10,602 -0.06(-0.97%)
Jul 03, 2007 5.995 5.995 5.926 5.930 4,443 -0.02(-0.26%)
Jul 02, 2007 5.872 5.968 5.842 5.945 19,790 +0.03(+0.58%)
Jun 29, 2007 5.914 5.914 5.788 5.910 10,913 -0.04(-0.64%)
Jun 28, 2007 5.853 5.949 5.842 5.949 15,318 +0.11(+1.83%)
Jun 27, 2007 5.853 5.858 5.746 5.842 12,162 -0.03(-0.54%)
Jun 26, 2007 5.891 5.891 5.765 5.873 2,854 -0.01(-0.12%)
Jun 25, 2007 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Jun 22, 2007 5.840 5.880 5.840 5.880 2,352 +0.01(+0.20%)
Jun 21, 2007 5.872 5.872 5.807 5.868 15,200 -0.03(-0.58%)
Jun 20, 2007 6.025 6.025 5.872 5.903 26,924 -0.09(-1.53%)
Jun 19, 2007 5.995 6.006 5.995 5.995 4,182 +0.05(+0.90%)
Jun 18, 2007 5.834 6.102 5.834 5.941 20,389 +0.13(+2.31%)
Jun 15, 2007 5.669 6.121 5.669 5.807 47,313 +0.20(+3.62%)
Jun 14, 2007 5.604 5.604 5.604 5.604 784 +0.02(+0.27%)
Jun 13, 2007 5.624 5.643 5.589 5.589 16,729 -0.01(-0.20%)
Jun 12, 2007 5.635 5.643 5.585 5.601 6,796 +0.08(+1.39%)
Jun 11, 2007 5.536 5.643 5.524 5.524 27,844 -0.05(-0.89%)
Jun 08, 2007 5.536 5.574 5.536 5.574 1,306 +0.02(+0.28%)
Jun 07, 2007 5.547 5.559 5.536 5.559 3,659 -0.04(-0.68%)
Jun 06, 2007 5.597 5.597 5.597 5.597 784 -0.00(-0.07%)
Jun 05, 2007 5.601 5.608 5.562 5.601 2,091 +0.01(+0.14%)
Jun 04, 2007 5.509 5.654 5.486 5.593 8,325 +0.05(+0.97%)
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.