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

Hawkins Inc (NQ: HWKN )

86.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2008 5.880 5.976 5.785 5.785 14,607 -0.00(-0.07%)
May 29, 2008 5.789 5.789 5.789 5.789 261 -0.03(-0.59%)
May 28, 2008 5.823 5.823 5.823 5.823 523 +0.00(+0.00%)
May 27, 2008 5.861 5.869 5.823 5.823 6,416 +0.00(+0.00%)
May 26, 2008 5.823 5.823 5.823 5.823 261 +0.00(+0.00%)
May 23, 2008 5.823 5.823 5.823 5.823 261 -0.01(-0.13%)
May 22, 2008 5.785 5.842 5.785 5.831 3,404 +0.05(+0.79%)
May 21, 2008 5.804 5.804 5.785 5.785 1,571 -0.02(-0.33%)
May 20, 2008 5.823 5.919 5.728 5.804 6,245 +0.05(+0.80%)
May 19, 2008 5.758 5.758 5.758 5.758 523 -0.13(-2.20%)
May 16, 2008 5.754 5.911 5.754 5.888 1,154 -0.01(-0.13%)
May 15, 2008 5.953 5.953 5.896 5.896 1,524 +0.15(+2.52%)
May 14, 2008 5.835 5.844 5.751 5.751 7,264 -0.14(-2.40%)
May 13, 2008 5.934 6.033 5.789 5.892 14,524 -0.07(-1.18%)
May 12, 2008 5.938 6.106 5.938 5.962 4,624 -0.01(-0.16%)
May 09, 2008 5.911 6.065 5.880 5.972 7,654 +0.06(+0.96%)
May 08, 2008 5.751 5.915 5.751 5.915 5,114 +0.16(+2.72%)
May 07, 2008 5.861 5.869 5.758 5.758 4,538 -0.11(-1.82%)
May 06, 2008 5.900 5.900 5.770 5.865 10,213 -0.13(-2.10%)
May 05, 2008 5.911 5.991 5.823 5.991 15,851 -0.02(-0.32%)
May 02, 2008 6.094 6.106 5.907 6.010 2,880 -0.10(-1.62%)
May 01, 2008 5.888 6.110 5.888 6.110 16,551 +0.22(+3.76%)
Apr 30, 2008 5.888 5.888 5.888 5.888 1,309 +0.00(+0.00%)
Apr 29, 2008 5.888 5.892 5.888 5.888 1,987 -0.00(-0.06%)
Apr 28, 2008 5.892 5.896 5.892 5.892 1,848 -0.05(-0.77%)
Apr 25, 2008 5.942 5.942 5.938 5.938 7,296 -0.17(-2.75%)
Apr 24, 2008 6.106 6.106 6.106 6.106 0 +0.00(+0.00%)
Apr 23, 2008 5.945 6.106 5.938 6.106 3,789 +0.06(+1.04%)
Apr 22, 2008 5.957 6.052 5.957 6.043 3,383 -0.06(-1.03%)
Apr 21, 2008 6.014 6.106 6.014 6.106 19,235 +0.15(+2.50%)
Apr 18, 2008 5.751 6.068 5.751 5.957 5,292 +0.08(+1.36%)
Apr 17, 2008 5.820 5.877 5.820 5.877 10,176 +0.08(+1.32%)
Apr 16, 2008 5.800 5.823 5.800 5.800 4,452 +0.06(+1.13%)
Apr 15, 2008 5.766 5.907 5.728 5.735 4,449 -0.02(-0.33%)
Apr 14, 2008 5.941 5.942 5.751 5.754 4,454 -0.19(-3.15%)
Apr 11, 2008 6.014 6.014 5.942 5.942 13,510 -0.13(-2.14%)
Apr 10, 2008 6.003 6.071 6.003 6.071 3,938 +0.00(+0.00%)
Apr 09, 2008 6.071 6.071 6.071 6.071 3,870 -0.03(-0.56%)
Apr 08, 2008 6.056 6.106 5.968 6.106 10,501 +0.00(+0.00%)
Apr 07, 2008 6.087 6.106 6.071 6.106 10,949 +0.04(+0.63%)
Apr 04, 2008 6.006 6.106 5.949 6.068 28,317 -0.00(-0.06%)
Apr 03, 2008 6.052 6.071 6.052 6.071 9,406 +0.02(+0.32%)
Apr 02, 2008 6.033 6.052 6.029 6.052 14,791 +0.02(+0.38%)
Apr 01, 2008 5.957 6.029 5.913 6.029 5,256 +0.21(+3.68%)
Mar 31, 2008 5.953 5.957 5.785 5.816 6,581 -0.01(-0.13%)
Mar 28, 2008 5.919 5.919 5.823 5.823 6,547 -0.13(-2.24%)
Mar 27, 2008 5.896 5.957 5.891 5.957 9,069 -0.01(-0.16%)
Mar 26, 2008 5.934 6.029 5.930 5.966 2,493 +0.03(+0.55%)
Mar 25, 2008 5.823 6.113 5.823 5.934 40,207 +0.19(+3.26%)
Mar 24, 2008 5.747 5.823 5.724 5.747 14,215 +0.10(+1.82%)
Mar 21, 2008 5.644 5.684 5.636 5.644 7,657 +0.00(+0.00%)
Mar 20, 2008 5.644 5.684 5.636 5.644 7,657 -0.13(-2.24%)
Mar 19, 2008 5.716 5.800 5.716 5.774 11,955 +0.16(+2.86%)
Mar 18, 2008 5.613 5.613 5.613 5.613 733 -0.04(-0.70%)
Mar 17, 2008 5.789 5.789 5.636 5.653 3,147 -0.05(-0.84%)
Mar 14, 2008 5.804 5.804 5.640 5.701 1,833 -0.10(-1.78%)
Mar 13, 2008 5.613 5.804 5.613 5.804 12,023 +0.08(+1.33%)
Mar 12, 2008 5.613 5.804 5.613 5.728 36,663 +0.03(+0.54%)
Mar 11, 2008 5.785 5.785 5.697 5.697 10,066 -0.11(-1.84%)
Mar 10, 2008 5.796 5.804 5.670 5.804 5,889 +0.12(+2.15%)
Mar 07, 2008 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Mar 06, 2008 5.690 5.758 5.636 5.682 3,483 -0.14(-2.43%)
Mar 05, 2008 5.701 5.823 5.701 5.823 50,480 +0.16(+2.90%)
Mar 04, 2008 5.648 5.676 5.648 5.659 2,652 -0.08(-1.46%)
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.