Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkins Inc (NQ: HWKN )

87.30 -0.38 (-0.43%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 23, 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 29, 2009 7.823 8.236 7.533 8.217 710,613 +0.51(+6.60%)
May 28, 2009 7.716 7.747 7.039 7.708 206,132 +0.26(+3.49%)
May 27, 2009 7.529 7.701 7.436 7.448 105,806 -0.18(-2.31%)
May 26, 2009 7.663 7.728 7.525 7.624 142,047 -0.07(-0.85%)
May 22, 2009 7.643 7.716 7.471 7.689 85,135 +0.07(+0.85%)
May 21, 2009 7.089 7.733 7.089 7.624 160,656 +0.36(+4.89%)
May 20, 2009 7.077 7.395 6.982 7.269 131,852 +0.04(+0.53%)
May 19, 2009 7.077 7.364 6.970 7.230 139,051 +0.03(+0.48%)
May 18, 2009 6.714 7.269 6.519 7.196 121,558 +0.48(+7.18%)
May 15, 2009 6.676 6.714 6.578 6.714 63,922 +0.04(+0.57%)
May 14, 2009 6.507 6.687 6.381 6.676 107,299 +0.17(+2.65%)
May 13, 2009 6.656 6.656 6.327 6.503 23,499 -0.07(-0.99%)
May 12, 2009 6.691 6.798 6.427 6.568 133,536 -0.05(-0.69%)
May 11, 2009 6.618 6.702 6.511 6.614 119,284 +0.07(+1.11%)
May 08, 2009 6.645 6.695 6.469 6.542 137,070 -0.08(-1.27%)
May 07, 2009 6.622 6.699 6.507 6.626 114,707 -0.05(-0.69%)
May 06, 2009 6.676 6.714 6.507 6.672 210,955 +0.08(+1.22%)
May 05, 2009 6.641 6.714 6.469 6.591 105,657 +0.01(+0.17%)
May 04, 2009 6.729 6.886 6.572 6.580 161,848 +0.01(+0.12%)
May 01, 2009 6.691 6.691 6.473 6.572 77,659 -0.12(-1.77%)
Apr 30, 2009 6.595 6.691 6.515 6.691 30,722 +0.10(+1.45%)
Apr 29, 2009 6.553 6.758 6.538 6.595 18,765 +0.09(+1.41%)
Apr 28, 2009 6.484 6.599 6.484 6.503 13,995 +0.04(+0.59%)
Apr 27, 2009 6.503 6.583 6.312 6.465 29,807 -0.04(-0.59%)
Apr 24, 2009 6.503 6.599 6.316 6.503 112,945 +0.00(+0.00%)
Apr 23, 2009 6.217 6.599 6.167 6.503 41,682 +0.39(+6.38%)
Apr 22, 2009 5.987 6.425 5.968 6.113 91,808 +0.11(+1.78%)
Apr 21, 2009 6.025 6.025 5.930 6.006 22,922 -0.02(-0.25%)
Apr 20, 2009 6.044 6.058 6.010 6.021 50,303 -0.02(-0.38%)
Apr 17, 2009 6.121 6.121 6.006 6.044 27,041 -0.03(-0.57%)
Apr 16, 2009 6.121 6.121 5.903 6.079 98,482 -0.02(-0.38%)
Apr 15, 2009 6.136 6.255 6.067 6.102 36,839 +0.00(+0.00%)
Apr 14, 2009 6.121 6.121 6.048 6.102 16,243 -0.02(-0.31%)
Apr 13, 2009 6.197 6.197 6.102 6.121 16,703 -0.08(-1.23%)
Apr 09, 2009 6.025 6.197 6.025 6.197 63,729 +0.27(+4.52%)
Apr 08, 2009 6.006 6.010 5.930 5.930 25,290 -0.08(-1.31%)
Apr 07, 2009 5.895 6.041 5.822 6.008 72,541 +0.23(+3.94%)
Apr 06, 2009 5.930 5.930 5.746 5.780 14,214 -0.08(-1.37%)
Apr 03, 2009 5.979 6.006 5.838 5.861 28,461 -0.02(-0.33%)
Apr 02, 2009 5.910 5.949 5.842 5.880 40,140 +0.01(+0.20%)
Apr 01, 2009 5.826 5.901 5.757 5.868 6,809 -0.03(-0.58%)
Mar 31, 2009 5.910 5.910 5.746 5.903 3,923 +0.16(+2.87%)
Mar 30, 2009 5.674 5.769 5.655 5.738 12,751 -0.17(-2.91%)
Mar 26, 2009 5.738 5.910 5.647 5.910 12,578 +0.24(+4.18%)
Mar 25, 2009 5.589 5.738 5.589 5.673 15,025 +0.11(+1.99%)
Mar 24, 2009 5.490 5.735 5.471 5.562 45,112 +0.18(+3.27%)
Mar 23, 2009 5.455 5.616 5.379 5.386 10,889 -0.11(-2.09%)
Mar 20, 2009 5.383 5.501 5.379 5.501 1,578 +0.05(+0.91%)
Mar 19, 2009 5.528 5.796 5.264 5.451 10,638 -0.12(-2.16%)
Mar 18, 2009 5.566 5.572 5.168 5.572 12,646 -0.01(-0.18%)
Mar 17, 2009 5.375 5.666 5.230 5.581 13,289 +0.07(+1.32%)
Mar 16, 2009 5.356 5.983 5.356 5.509 11,255 +0.23(+4.35%)
Mar 13, 2009 5.356 5.641 5.256 5.279 18,687 -0.08(-1.50%)
Mar 12, 2009 5.272 5.513 5.210 5.360 8,631 -0.03(-0.64%)
Mar 11, 2009 5.310 5.394 5.199 5.394 8,929 +0.34(+6.66%)
Mar 10, 2009 4.878 5.088 4.878 5.057 45,559 +0.12(+2.48%)
Mar 09, 2009 4.851 4.977 4.851 4.935 13,927 -0.02(-0.39%)
Mar 06, 2009 4.878 5.092 4.822 4.954 22,263 -0.02(-0.38%)
Mar 05, 2009 4.973 5.109 4.973 4.973 25,849 -0.11(-2.11%)
Mar 04, 2009 5.092 5.092 5.077 5.080 2,634 +0.03(+0.61%)
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.