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

Hawkins Inc (NQ: HWKN )

89.92 +0.57 (+0.64%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 12, 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 (%)
Dec 31, 2009 8.217 8.336 8.336 8.336 142,989 +0.05(+0.60%)
Dec 30, 2009 8.137 8.286 8.068 8.286 62,540 +0.15(+1.88%)
Dec 29, 2009 8.298 8.435 8.118 8.133 110,209 -0.12(-1.43%)
Dec 28, 2009 8.340 8.458 8.126 8.252 111,196 -0.12(-1.41%)
Dec 24, 2009 8.408 8.408 8.309 8.370 31,455 -0.01(-0.14%)
Dec 23, 2009 8.420 8.420 8.275 8.382 66,984 +0.02(+0.18%)
Dec 22, 2009 8.351 8.454 8.235 8.366 101,894 +0.08(+0.92%)
Dec 21, 2009 8.160 8.313 8.114 8.290 74,904 +0.11(+1.31%)
Dec 18, 2009 8.183 8.305 8.000 8.183 198,228 -0.02(-0.23%)
Dec 17, 2009 8.282 8.336 8.072 8.202 100,545 -0.02(-0.23%)
Dec 16, 2009 7.977 8.351 7.935 8.221 143,735 +0.29(+3.71%)
Dec 15, 2009 7.977 8.064 7.927 7.927 127,250 -0.15(-1.84%)
Dec 14, 2009 7.942 8.095 7.866 8.076 212,530 -0.02(-0.24%)
Dec 11, 2009 8.023 8.164 7.923 8.095 73,961 +0.10(+1.19%)
Dec 10, 2009 8.072 8.236 7.969 8.000 76,831 -0.07(-0.90%)
Dec 09, 2009 8.057 8.319 7.908 8.072 177,581 +0.05(+0.67%)
Dec 08, 2009 8.191 8.282 8.019 8.019 142,562 -0.24(-2.87%)
Dec 07, 2009 8.229 8.401 8.176 8.256 65,706 +0.06(+0.70%)
Dec 04, 2009 8.397 8.561 8.065 8.198 169,243 -0.07(-0.83%)
Dec 03, 2009 8.492 8.515 8.240 8.267 80,697 -0.13(-1.50%)
Dec 02, 2009 8.340 8.550 8.340 8.393 86,382 +0.03(+0.37%)
Dec 01, 2009 8.412 8.645 8.351 8.362 90,308 +0.02(+0.27%)
Nov 30, 2009 8.645 8.645 8.110 8.340 187,813 -0.27(-3.11%)
Nov 27, 2009 8.870 8.953 8.607 8.607 68,024 -0.34(-3.76%)
Nov 25, 2009 8.676 9.126 8.614 8.943 162,190 +0.33(+3.81%)
Nov 24, 2009 8.485 8.679 8.370 8.614 121,938 +0.17(+2.04%)
Nov 23, 2009 8.233 8.450 8.175 8.443 78,272 +0.31(+3.75%)
Nov 20, 2009 8.229 8.324 8.057 8.137 82,210 -0.14(-1.66%)
Nov 19, 2009 8.263 8.385 8.198 8.275 145,259 +0.01(+0.14%)
Nov 18, 2009 8.412 8.481 8.175 8.263 93,592 -0.17(-1.99%)
Nov 17, 2009 8.477 8.706 8.347 8.431 91,683 -0.06(-0.76%)
Nov 16, 2009 8.305 8.557 8.305 8.496 94,867 +0.22(+2.68%)
Nov 13, 2009 8.133 8.328 8.019 8.275 94,150 +0.19(+2.31%)
Nov 12, 2009 8.332 8.397 8.038 8.088 76,391 -0.24(-2.93%)
Nov 11, 2009 8.202 8.424 8.172 8.332 122,727 +0.20(+2.44%)
Nov 10, 2009 8.137 8.248 8.038 8.133 102,069 -0.08(-0.98%)
Nov 09, 2009 8.202 8.355 8.141 8.214 105,924 +0.02(+0.28%)
Nov 06, 2009 8.290 8.379 8.126 8.191 104,974 -0.09(-1.11%)
Nov 05, 2009 8.275 8.328 8.122 8.282 111,521 +0.02(+0.28%)
Nov 04, 2009 8.427 8.584 8.172 8.259 131,445 -0.16(-1.86%)
Nov 03, 2009 8.263 8.427 8.126 8.416 108,946 +0.15(+1.85%)
Nov 02, 2009 8.137 8.328 7.958 8.263 152,477 +0.24(+2.95%)
Oct 30, 2009 8.248 8.324 7.862 8.026 190,678 -0.25(-3.04%)
Oct 29, 2009 8.481 8.500 8.130 8.278 189,767 -0.06(-0.78%)
Oct 28, 2009 8.271 8.595 7.740 8.343 515,015 +0.05(+0.60%)
Oct 27, 2009 8.595 8.647 8.290 8.294 199,388 -0.25(-2.95%)
Oct 26, 2009 8.966 9.065 8.523 8.546 175,172 -0.31(-3.49%)
Oct 23, 2009 8.782 9.061 8.756 8.855 58,586 -0.15(-1.65%)
Oct 22, 2009 8.855 9.080 8.687 9.004 126,152 +0.13(+1.46%)
Oct 21, 2009 9.088 9.328 8.828 8.874 199,147 -0.11(-1.19%)
Oct 20, 2009 8.977 9.298 8.878 8.981 216,322 -0.19(-2.12%)
Oct 19, 2009 8.706 9.176 8.660 9.176 213,373 +0.55(+6.33%)
Oct 16, 2009 8.645 8.782 8.603 8.630 118,518 +0.02(+0.27%)
Oct 15, 2009 8.695 8.966 8.607 8.607 192,983 -0.09(-1.01%)
Oct 14, 2009 8.641 8.698 8.553 8.695 98,335 +0.15(+1.74%)
Oct 13, 2009 8.561 8.695 8.534 8.546 90,515 +0.01(+0.09%)
Oct 12, 2009 8.710 8.782 8.508 8.538 193,030 -0.18(-2.10%)
Oct 09, 2009 8.805 8.950 8.695 8.721 107,626 -0.02(-0.26%)
Oct 08, 2009 8.698 8.931 8.698 8.744 140,158 +0.11(+1.24%)
Oct 07, 2009 8.630 8.782 8.519 8.637 118,903 +0.00(+0.04%)
Oct 06, 2009 8.611 8.687 8.460 8.634 176,659 +0.21(+2.49%)
Oct 05, 2009 8.385 8.481 8.217 8.424 144,542 -0.02(-0.27%)
Oct 02, 2009 8.485 8.546 8.068 8.446 230,280 -0.24(-2.81%)
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.