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

Hawkins Inc (NQ: HWKN )

125.27 +4.02 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 31, 2006 5.767 5.800 5.671 5.738 9,118 +0.00(+0.00%)
May 30, 2006 5.738 5.738 5.738 5.738 0 +0.00(+0.00%)
May 26, 2006 5.596 5.738 5.592 5.738 2,561 -0.01(-0.15%)
May 25, 2006 5.612 5.800 5.612 5.746 5,979 +0.10(+1.70%)
May 24, 2006 5.571 5.650 5.546 5.650 5,272 -0.01(-0.15%)
May 23, 2006 5.663 5.738 5.658 5.658 10,436 -0.08(-1.38%)
May 22, 2006 5.733 5.738 5.667 5.738 11,502 -0.08(-1.42%)
May 19, 2006 5.820 5.820 5.800 5.820 4,553 +0.02(+0.35%)
May 18, 2006 5.721 5.800 5.721 5.800 1,677 +0.03(+0.43%)
May 17, 2006 5.742 5.785 5.658 5.775 15,684 +0.07(+1.17%)
May 16, 2006 5.800 5.800 5.708 5.708 13,360 -0.03(-0.58%)
May 15, 2006 5.796 5.842 5.742 5.742 6,949 -0.04(-0.72%)
May 12, 2006 5.825 5.825 5.784 5.784 4,313 -0.00(-0.07%)
May 11, 2006 5.871 5.871 5.746 5.788 24,652 +0.05(+0.80%)
May 10, 2006 5.925 5.925 5.738 5.742 30,053 -0.10(-1.71%)
May 09, 2006 5.900 5.921 5.763 5.842 728,546 -0.08(-1.34%)
May 08, 2006 5.946 5.946 5.842 5.921 28,553 -0.08(-1.32%)
May 05, 2006 5.813 6.000 5.738 6.000 13,475 +0.19(+3.23%)
May 04, 2006 5.992 5.992 5.813 5.813 8,387 -0.01(-0.14%)
May 03, 2006 5.821 5.821 5.821 5.821 3,786 +0.02(+0.36%)
May 02, 2006 5.770 5.800 5.759 5.800 9,226 +0.01(+0.14%)
May 01, 2006 5.800 5.846 5.759 5.792 31,455 +0.05(+0.95%)
Apr 28, 2006 5.742 5.742 5.738 5.738 2,396 -0.00(-0.07%)
Apr 27, 2006 5.838 5.838 5.742 5.742 4,416 -0.04(-0.65%)
Apr 26, 2006 5.779 5.817 5.777 5.779 8,385 +0.04(+0.65%)
Apr 25, 2006 5.717 5.792 5.717 5.742 17,165 -0.08(-1.36%)
Apr 24, 2006 5.779 5.821 5.779 5.821 4,200 -0.00(-0.07%)
Apr 21, 2006 5.738 5.825 5.738 5.825 5,243 +0.10(+1.72%)
Apr 20, 2006 5.817 5.817 5.727 5.727 877 -0.13(-2.25%)
Apr 19, 2006 5.800 5.859 5.800 5.859 7,158 +0.02(+0.29%)
Apr 18, 2006 5.738 5.842 5.675 5.842 8,917 -0.02(-0.28%)
Apr 17, 2006 5.768 5.859 5.742 5.859 9,820 -0.03(-0.43%)
Apr 13, 2006 5.884 5.887 5.884 5.884 3,594 +0.00(+0.00%)
Apr 12, 2006 5.863 6.001 5.759 5.884 14,376 -0.02(-0.35%)
Apr 11, 2006 5.942 6.021 5.863 5.905 36,840 -0.02(-0.35%)
Apr 10, 2006 6.026 6.026 5.784 5.925 18,514 -0.03(-0.56%)
Apr 07, 2006 5.946 5.959 5.946 5.959 13,844 +0.02(+0.35%)
Apr 06, 2006 5.871 5.942 5.871 5.938 12,248 +0.08(+1.28%)
Apr 05, 2006 5.896 5.896 5.825 5.863 12,231 +0.03(+0.43%)
Apr 04, 2006 5.896 5.900 5.838 5.838 1,509 +0.00(+0.07%)
Apr 03, 2006 5.842 5.942 5.738 5.834 13,820 -0.04(-0.64%)
Mar 31, 2006 5.796 5.871 5.796 5.871 8,071 +0.08(+1.37%)
Mar 30, 2006 5.738 5.846 5.738 5.792 3,359 +0.07(+1.24%)
Mar 29, 2006 5.742 5.742 5.721 5.721 718 -0.09(-1.58%)
Mar 28, 2006 5.742 5.813 5.738 5.813 4,313 -0.02(-0.36%)
Mar 27, 2006 5.759 5.866 5.633 5.834 18,768 +0.08(+1.30%)
Mar 24, 2006 5.717 5.842 5.717 5.759 4,071 +0.04(+0.73%)
Mar 23, 2006 5.880 5.880 5.717 5.717 9,585 -0.08(-1.44%)
Mar 22, 2006 5.850 5.850 5.759 5.800 7,908 -0.03(-0.57%)
Mar 21, 2006 5.763 5.834 5.763 5.834 5,272 +0.00(+0.00%)
Mar 20, 2006 5.821 5.842 5.800 5.834 23,667 -0.01(-0.14%)
Mar 17, 2006 5.717 5.842 5.717 5.842 5,751 +0.17(+2.94%)
Mar 16, 2006 5.767 5.767 5.633 5.675 21,627 -0.17(-2.86%)
Mar 15, 2006 5.842 5.842 5.738 5.842 23,720 +0.09(+1.60%)
Mar 14, 2006 5.834 5.842 5.750 5.750 10,829 +0.00(+0.07%)
Mar 13, 2006 5.738 5.842 5.717 5.746 17,244 +0.01(+0.19%)
Mar 10, 2006 5.817 5.821 5.735 5.735 5,339 -0.02(-0.33%)
Mar 09, 2006 5.817 5.817 5.738 5.754 1,198 +0.03(+0.58%)
Mar 08, 2006 5.721 5.721 5.717 5.721 958 -0.04(-0.65%)
Mar 07, 2006 5.800 5.800 5.642 5.759 5,511 +0.00(+0.00%)
Mar 06, 2006 5.804 5.804 5.759 5.759 958 -0.06(-1.08%)
Mar 03, 2006 5.746 5.821 5.738 5.821 7,309 +0.00(+0.07%)
Mar 02, 2006 5.738 5.821 5.738 5.817 5,571 +0.08(+1.34%)
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.