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 (%)
Oct 31, 2008 6.028 6.247 6.021 6.247 5,614 +0.10(+1.68%)
Oct 30, 2008 6.220 6.220 6.143 6.143 8,143 -0.09(-1.41%)
Oct 29, 2008 6.235 6.235 6.120 6.231 783 -0.07(-1.03%)
Oct 28, 2008 6.002 6.296 5.826 6.296 16,451 +0.21(+3.49%)
Oct 27, 2008 6.465 6.277 6.067 6.084 12,493 -0.20(-3.13%)
Oct 24, 2008 6.168 6.281 6.168 6.281 1,567 -0.03(-0.55%)
Oct 23, 2008 6.384 6.384 6.170 6.315 9,666 +0.06(+0.92%)
Oct 22, 2008 6.293 6.495 6.201 6.258 10,534 -0.05(-0.85%)
Oct 21, 2008 6.388 6.503 6.224 6.312 21,240 -0.05(-0.78%)
Oct 20, 2008 6.587 6.622 6.319 6.361 55,445 -0.10(-1.60%)
Oct 17, 2008 6.377 6.511 6.315 6.465 111,350 +0.09(+1.38%)
Oct 16, 2008 6.067 6.377 6.026 6.377 27,456 +0.31(+5.11%)
Oct 15, 2008 6.557 6.583 5.994 6.067 33,682 -0.41(-6.38%)
Oct 14, 2008 6.507 6.656 6.358 6.480 125,333 -0.01(-0.18%)
Oct 13, 2008 6.484 6.698 6.383 6.492 126,592 -0.01(-0.12%)
Oct 10, 2008 6.507 6.507 6.109 6.499 166,409 -0.01(-0.18%)
Oct 09, 2008 6.729 6.805 6.463 6.511 67,471 +0.00(+0.06%)
Oct 08, 2008 6.319 6.717 6.319 6.507 90,535 +0.03(+0.53%)
Oct 07, 2008 6.289 6.729 6.243 6.472 111,914 -0.11(-1.63%)
Oct 06, 2008 6.890 6.890 6.511 6.580 38,084 -0.35(-5.03%)
Oct 03, 2008 6.813 6.928 6.698 6.928 48,676 +0.15(+2.26%)
Oct 02, 2008 6.564 6.775 6.530 6.775 12,679 +0.15(+2.19%)
Oct 01, 2008 6.664 6.847 6.606 6.629 30,003 -0.10(-1.48%)
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%)
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.