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

Hawkins Inc (NQ: HWKN )

87.49 -0.03 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 7.813 8.225 7.522 8.206 711,560 +0.51(+6.60%)
May 28, 2009 7.706 7.736 7.030 7.698 206,407 +0.26(+3.49%)
May 27, 2009 7.519 7.691 7.426 7.438 105,947 -0.18(-2.31%)
May 26, 2009 7.652 7.717 7.515 7.614 142,236 -0.06(-0.85%)
May 22, 2009 7.633 7.706 7.461 7.679 85,248 +0.06(+0.85%)
May 21, 2009 7.079 7.723 7.079 7.614 160,870 +0.36(+4.89%)
May 20, 2009 7.068 7.385 6.972 7.259 132,028 +0.04(+0.53%)
May 19, 2009 7.068 7.354 6.961 7.221 139,237 +0.03(+0.48%)
May 18, 2009 6.705 7.259 6.510 7.186 121,720 +0.48(+7.18%)
May 15, 2009 6.667 6.705 6.569 6.705 64,007 +0.04(+0.57%)
May 14, 2009 6.499 6.678 6.373 6.667 107,442 +0.17(+2.65%)
May 13, 2009 6.648 6.648 6.319 6.495 23,531 -0.06(-0.99%)
May 12, 2009 6.682 6.789 6.418 6.560 133,714 -0.05(-0.69%)
May 11, 2009 6.609 6.693 6.502 6.606 119,443 +0.07(+1.11%)
May 08, 2009 6.636 6.686 6.460 6.533 137,253 -0.08(-1.27%)
May 07, 2009 6.613 6.690 6.499 6.617 114,860 -0.05(-0.69%)
May 06, 2009 6.667 6.705 6.499 6.663 211,236 +0.08(+1.22%)
May 05, 2009 6.632 6.705 6.460 6.583 105,798 +0.01(+0.17%)
May 04, 2009 6.720 6.877 6.564 6.571 162,064 +0.01(+0.12%)
May 01, 2009 6.682 6.682 6.464 6.564 77,762 -0.12(-1.77%)
Apr 30, 2009 6.586 6.682 6.506 6.682 30,763 +0.10(+1.45%)
Apr 29, 2009 6.544 6.749 6.529 6.586 18,790 +0.09(+1.41%)
Apr 28, 2009 6.476 6.590 6.476 6.495 14,014 +0.04(+0.59%)
Apr 27, 2009 6.495 6.575 6.304 6.457 29,847 -0.04(-0.59%)
Apr 24, 2009 6.495 6.590 6.308 6.495 113,096 +0.00(+0.00%)
Apr 23, 2009 6.208 6.590 6.159 6.495 41,738 +0.39(+6.38%)
Apr 22, 2009 5.979 6.417 5.960 6.105 91,931 +0.11(+1.78%)
Apr 21, 2009 6.017 6.017 5.922 5.998 22,952 -0.02(-0.25%)
Apr 20, 2009 6.036 6.050 6.002 6.013 50,370 -0.02(-0.38%)
Apr 17, 2009 6.113 6.113 5.998 6.036 27,077 -0.03(-0.57%)
Apr 16, 2009 6.113 6.113 5.895 6.071 98,613 -0.02(-0.38%)
Apr 15, 2009 6.128 6.246 6.059 6.094 36,888 +0.00(+0.00%)
Apr 14, 2009 6.113 6.113 6.040 6.094 16,265 -0.02(-0.31%)
Apr 13, 2009 6.189 6.189 6.094 6.113 16,725 -0.08(-1.23%)
Apr 09, 2009 6.017 6.189 6.017 6.189 63,814 +0.27(+4.52%)
Apr 08, 2009 5.998 6.002 5.922 5.922 25,324 -0.08(-1.31%)
Apr 07, 2009 5.887 6.033 5.815 6.000 72,637 +0.23(+3.94%)
Apr 06, 2009 5.922 5.922 5.738 5.773 14,233 -0.08(-1.37%)
Apr 03, 2009 5.971 5.998 5.830 5.853 28,499 -0.02(-0.33%)
Apr 02, 2009 5.903 5.941 5.834 5.872 40,194 +0.01(+0.20%)
Apr 01, 2009 5.819 5.894 5.750 5.861 6,818 -0.03(-0.58%)
Mar 31, 2009 5.903 5.903 5.738 5.895 3,928 +0.16(+2.87%)
Mar 30, 2009 5.667 5.761 5.648 5.731 12,768 -0.17(-2.91%)
Mar 26, 2009 5.731 5.903 5.639 5.903 12,595 +0.24(+4.18%)
Mar 25, 2009 5.582 5.731 5.582 5.666 15,045 +0.11(+1.99%)
Mar 24, 2009 5.482 5.727 5.463 5.555 45,172 +0.18(+3.27%)
Mar 23, 2009 5.448 5.608 5.372 5.379 10,904 -0.11(-2.09%)
Mar 20, 2009 5.375 5.494 5.372 5.494 1,580 +0.05(+0.91%)
Mar 19, 2009 5.521 5.788 5.257 5.444 10,653 -0.12(-2.16%)
Mar 18, 2009 5.559 5.564 5.161 5.564 12,663 -0.01(-0.18%)
Mar 17, 2009 5.368 5.658 5.223 5.574 13,307 +0.07(+1.32%)
Mar 16, 2009 5.349 5.975 5.349 5.501 11,270 +0.23(+4.35%)
Mar 13, 2009 5.349 5.633 5.249 5.272 18,712 -0.08(-1.50%)
Mar 12, 2009 5.265 5.505 5.203 5.352 8,642 -0.03(-0.64%)
Mar 11, 2009 5.303 5.387 5.192 5.387 8,941 +0.34(+6.66%)
Mar 10, 2009 4.871 5.081 4.871 5.051 45,620 +0.12(+2.48%)
Mar 09, 2009 4.844 4.970 4.844 4.928 13,945 -0.02(-0.39%)
Mar 06, 2009 4.871 5.085 4.816 4.947 22,293 -0.02(-0.38%)
Mar 05, 2009 4.967 5.102 4.967 4.967 25,884 -0.11(-2.11%)
Mar 04, 2009 5.085 5.085 5.070 5.074 2,638 +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.