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 (%)
Jul 31, 2007 5.822 5.906 5.822 5.906 6,270 +0.01(+0.19%)
Jul 30, 2007 5.894 5.894 5.894 5.894 1,201 -0.03(-0.58%)
Jul 27, 2007 5.929 5.929 5.929 5.929 261 +0.03(+0.58%)
Jul 26, 2007 5.879 5.917 5.879 5.894 18,377 -0.11(-1.79%)
Jul 25, 2007 5.990 6.013 5.990 6.002 3,979 +0.01(+0.19%)
Jul 24, 2007 5.963 6.063 5.963 5.990 13,042 -0.07(-1.14%)
Jul 23, 2007 6.074 6.113 5.990 6.059 18,549 +0.07(+1.09%)
Jul 20, 2007 5.994 5.994 5.990 5.994 3,135 -0.07(-1.14%)
Jul 19, 2007 6.059 6.116 6.059 6.063 2,714 -0.04(-0.69%)
Jul 18, 2007 6.074 6.105 6.074 6.105 2,612 +0.04(+0.69%)
Jul 17, 2007 6.032 6.097 5.990 6.063 16,101 -0.05(-0.75%)
Jul 16, 2007 6.097 6.116 6.097 6.109 4,964 +0.05(+0.82%)
Jul 13, 2007 5.990 6.059 5.990 6.059 4,964 +0.07(+1.09%)
Jul 12, 2007 6.090 6.093 5.990 5.994 5,917 +0.00(+0.06%)
Jul 11, 2007 5.990 6.067 5.990 5.990 7,007 +0.00(+0.00%)
Jul 10, 2007 5.933 6.055 5.933 5.990 9,353 +0.00(+0.00%)
Jul 09, 2007 6.067 6.067 5.990 5.990 25,334 -0.11(-1.88%)
Jul 06, 2007 5.829 6.105 5.829 6.105 15,425 +0.23(+3.91%)
Jul 05, 2007 5.998 5.998 5.875 5.875 10,596 -0.06(-0.97%)
Jul 03, 2007 5.998 5.998 5.929 5.933 4,441 -0.02(-0.26%)
Jul 02, 2007 5.875 5.971 5.845 5.948 19,780 +0.03(+0.58%)
Jun 29, 2007 5.917 5.917 5.791 5.914 10,907 -0.04(-0.64%)
Jun 28, 2007 5.856 5.952 5.845 5.952 15,310 +0.11(+1.83%)
Jun 27, 2007 5.856 5.862 5.749 5.845 12,156 -0.03(-0.54%)
Jun 26, 2007 5.894 5.894 5.768 5.876 2,852 -0.01(-0.12%)
Jun 25, 2007 5.883 5.883 5.883 5.883 0 +0.00(+0.00%)
Jun 22, 2007 5.843 5.883 5.843 5.883 2,351 +0.01(+0.20%)
Jun 21, 2007 5.875 5.875 5.810 5.871 15,192 -0.03(-0.58%)
Jun 20, 2007 6.028 6.028 5.875 5.906 26,910 -0.09(-1.53%)
Jun 19, 2007 5.998 6.009 5.998 5.998 4,180 +0.05(+0.90%)
Jun 18, 2007 5.837 6.105 5.837 5.944 20,378 +0.13(+2.31%)
Jun 15, 2007 5.672 6.124 5.672 5.810 47,288 +0.20(+3.62%)
Jun 14, 2007 5.607 5.607 5.607 5.607 783 +0.02(+0.27%)
Jun 13, 2007 5.627 5.646 5.592 5.592 16,720 -0.01(-0.21%)
Jun 12, 2007 5.638 5.646 5.588 5.604 6,792 +0.08(+1.39%)
Jun 11, 2007 5.538 5.646 5.527 5.527 27,829 -0.05(-0.89%)
Jun 08, 2007 5.538 5.577 5.538 5.577 1,306 +0.02(+0.28%)
Jun 07, 2007 5.550 5.561 5.538 5.561 3,657 -0.04(-0.68%)
Jun 06, 2007 5.600 5.600 5.600 5.600 783 -0.00(-0.07%)
Jun 05, 2007 5.604 5.611 5.565 5.604 2,090 +0.01(+0.14%)
Jun 04, 2007 5.512 5.657 5.489 5.596 8,321 +0.05(+0.97%)
Jun 01, 2007 5.627 5.627 5.527 5.542 9,415 -0.12(-2.16%)
May 31, 2007 5.699 5.737 5.588 5.665 10,029 -0.03(-0.47%)
May 30, 2007 5.665 5.768 5.477 5.692 55,717 +0.15(+2.76%)
May 29, 2007 5.512 5.561 5.512 5.538 15,153 +0.05(+0.84%)
May 25, 2007 5.493 5.493 5.493 5.493 522 -0.03(-0.62%)
May 24, 2007 5.527 5.527 5.527 5.527 0 +0.00(+0.00%)
May 23, 2007 5.504 5.538 5.454 5.527 16,809 -0.02(-0.28%)
May 22, 2007 5.542 5.588 5.542 5.542 13,389 -0.00(-0.07%)
May 21, 2007 5.600 5.623 5.542 5.546 26,915 +0.00(+0.00%)
May 18, 2007 5.546 5.546 5.546 5.546 0 +0.00(+0.00%)
May 17, 2007 5.542 5.596 5.527 5.546 14,121 -0.05(-0.89%)
May 16, 2007 5.556 5.711 5.556 5.596 6,792 -0.12(-2.08%)
May 15, 2007 5.531 5.715 5.489 5.715 14,630 +0.13(+2.40%)
May 14, 2007 5.458 5.646 5.458 5.581 5,329 -0.05(-0.95%)
May 11, 2007 5.684 5.737 5.523 5.634 13,739 +0.02(+0.27%)
May 10, 2007 5.527 5.680 5.527 5.619 17,572 +0.11(+1.94%)
May 09, 2007 5.473 5.531 5.473 5.512 44,723 +0.02(+0.28%)
May 08, 2007 5.531 5.531 5.496 5.496 34,575 -0.00(-0.07%)
May 07, 2007 5.454 5.531 5.454 5.500 52,628 -0.06(-1.03%)
May 04, 2007 5.753 5.753 5.462 5.558 33,329 -0.15(-2.55%)
May 03, 2007 5.703 5.703 5.703 5.703 2,761 -0.03(-0.60%)
May 02, 2007 5.680 5.741 5.661 5.737 10,620 +0.06(+1.01%)
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.