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 (%)
May 30, 2008 5.891 5.987 5.796 5.796 14,580 -0.00(-0.07%)
May 29, 2008 5.800 5.800 5.800 5.800 261 -0.03(-0.59%)
May 28, 2008 5.834 5.834 5.834 5.834 522 +0.00(+0.00%)
May 27, 2008 5.872 5.880 5.834 5.834 6,404 +0.00(+0.00%)
May 26, 2008 5.834 5.834 5.834 5.834 261 +0.00(+0.00%)
May 23, 2008 5.834 5.834 5.834 5.834 261 -0.01(-0.13%)
May 22, 2008 5.796 5.853 5.796 5.842 3,398 +0.05(+0.79%)
May 21, 2008 5.815 5.815 5.796 5.796 1,568 -0.02(-0.33%)
May 20, 2008 5.834 5.930 5.738 5.815 6,234 +0.05(+0.80%)
May 19, 2008 5.769 5.769 5.769 5.769 522 -0.13(-2.20%)
May 16, 2008 5.765 5.922 5.765 5.899 1,152 -0.01(-0.13%)
May 15, 2008 5.964 5.964 5.907 5.907 1,521 +0.15(+2.52%)
May 14, 2008 5.845 5.855 5.761 5.761 7,251 -0.14(-2.40%)
May 13, 2008 5.945 6.044 5.800 5.903 14,497 -0.07(-1.18%)
May 12, 2008 5.949 6.117 5.949 5.973 4,616 -0.01(-0.16%)
May 09, 2008 5.922 6.077 5.891 5.983 7,640 +0.06(+0.96%)
May 08, 2008 5.761 5.926 5.761 5.926 5,105 +0.16(+2.72%)
May 07, 2008 5.872 5.880 5.769 5.769 4,530 -0.11(-1.82%)
May 06, 2008 5.910 5.910 5.780 5.876 10,194 -0.13(-2.10%)
May 05, 2008 5.922 6.002 5.834 6.002 15,822 -0.02(-0.32%)
May 02, 2008 6.106 6.117 5.918 6.021 2,875 -0.10(-1.63%)
May 01, 2008 5.899 6.121 5.899 6.121 16,520 +0.22(+3.76%)
Apr 30, 2008 5.899 5.899 5.899 5.899 1,306 +0.00(+0.00%)
Apr 29, 2008 5.899 5.903 5.899 5.899 1,984 -0.00(-0.06%)
Apr 28, 2008 5.903 5.907 5.903 5.903 1,845 -0.05(-0.77%)
Apr 25, 2008 5.953 5.953 5.949 5.949 7,282 -0.17(-2.75%)
Apr 24, 2008 6.117 6.117 6.117 6.117 0 +0.00(+0.00%)
Apr 23, 2008 5.956 6.117 5.949 6.117 3,782 +0.06(+1.04%)
Apr 22, 2008 5.968 6.064 5.968 6.054 3,377 -0.06(-1.03%)
Apr 21, 2008 6.025 6.117 6.025 6.117 19,199 +0.15(+2.50%)
Apr 18, 2008 5.761 6.079 5.761 5.968 5,282 +0.08(+1.36%)
Apr 17, 2008 5.831 5.888 5.831 5.888 10,158 +0.08(+1.32%)
Apr 16, 2008 5.811 5.834 5.811 5.811 4,443 +0.07(+1.13%)
Apr 15, 2008 5.777 5.918 5.738 5.746 4,441 -0.02(-0.33%)
Apr 14, 2008 5.953 5.953 5.761 5.765 4,446 -0.19(-3.15%)
Apr 11, 2008 6.025 6.025 5.953 5.953 13,485 -0.13(-2.14%)
Apr 10, 2008 6.014 6.083 6.014 6.083 3,931 +0.00(+0.00%)
Apr 09, 2008 6.083 6.083 6.083 6.083 3,863 -0.03(-0.56%)
Apr 08, 2008 6.067 6.117 5.979 6.117 10,482 +0.00(+0.00%)
Apr 07, 2008 6.098 6.117 6.083 6.117 10,929 +0.04(+0.63%)
Apr 04, 2008 6.018 6.117 5.960 6.079 28,265 -0.00(-0.06%)
Apr 03, 2008 6.064 6.083 6.064 6.083 9,389 +0.02(+0.32%)
Apr 02, 2008 6.044 6.064 6.041 6.064 14,763 +0.02(+0.38%)
Apr 01, 2008 5.968 6.041 5.924 6.041 5,246 +0.21(+3.68%)
Mar 31, 2008 5.964 5.968 5.796 5.826 6,568 -0.01(-0.13%)
Mar 28, 2008 5.930 5.930 5.834 5.834 6,534 -0.13(-2.24%)
Mar 27, 2008 5.907 5.968 5.902 5.968 9,052 -0.01(-0.16%)
Mar 26, 2008 5.945 6.041 5.941 5.977 2,488 +0.03(+0.55%)
Mar 25, 2008 5.834 6.125 5.834 5.945 40,132 +0.19(+3.26%)
Mar 24, 2008 5.757 5.834 5.735 5.757 14,188 +0.10(+1.82%)
Mar 21, 2008 5.654 5.695 5.647 5.655 7,643 +0.00(+0.00%)
Mar 20, 2008 5.654 5.695 5.647 5.655 7,643 -0.13(-2.24%)
Mar 19, 2008 5.727 5.811 5.727 5.784 11,932 +0.16(+2.86%)
Mar 18, 2008 5.624 5.624 5.624 5.624 731 -0.04(-0.70%)
Mar 17, 2008 5.800 5.800 5.647 5.663 3,142 -0.05(-0.84%)
Mar 14, 2008 5.815 5.815 5.650 5.712 1,829 -0.10(-1.78%)
Mar 13, 2008 5.624 5.815 5.624 5.815 12,000 +0.08(+1.33%)
Mar 12, 2008 5.624 5.815 5.624 5.738 36,595 +0.03(+0.54%)
Mar 11, 2008 5.796 5.796 5.708 5.708 10,048 -0.11(-1.84%)
Mar 10, 2008 5.807 5.815 5.681 5.815 5,878 +0.12(+2.15%)
Mar 07, 2008 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Mar 06, 2008 5.700 5.769 5.647 5.692 3,476 -0.14(-2.43%)
Mar 05, 2008 5.712 5.834 5.712 5.834 50,387 +0.16(+2.90%)
Mar 04, 2008 5.658 5.687 5.658 5.670 2,647 -0.08(-1.46%)
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.