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

Hawkins Inc (NQ: HWKN )

86.36 +0.92 (+1.08%)
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 28, 2010 10.62 10.82 10.16 10.40 73,060 -0.21(-2.00%)
May 27, 2010 10.64 10.64 10.41 10.62 54,416 +0.10(+0.99%)
May 26, 2010 10.27 10.64 10.09 10.51 134,051 +0.27(+2.64%)
May 25, 2010 10.36 10.59 9.952 10.24 94,242 -0.26(-2.50%)
May 24, 2010 10.53 11.12 10.39 10.50 112,987 +0.02(+0.22%)
May 21, 2010 10.25 10.58 10.20 10.48 78,590 +0.20(+1.92%)
May 20, 2010 10.27 10.64 10.25 10.28 63,923 -0.32(-3.06%)
May 19, 2010 10.86 10.86 10.54 10.61 56,937 -0.25(-2.28%)
May 18, 2010 11.09 11.12 10.85 10.86 27,323 -0.09(-0.85%)
May 17, 2010 10.86 11.02 10.78 10.95 28,786 +0.13(+1.22%)
May 14, 2010 11.20 11.20 10.74 10.82 30,006 -0.39(-3.48%)
May 13, 2010 11.36 11.37 11.10 11.21 34,888 -0.16(-1.40%)
May 12, 2010 11.10 11.41 10.98 11.37 92,859 +0.32(+2.94%)
May 11, 2010 10.92 11.05 10.55 11.04 44,997 +0.18(+1.64%)
May 10, 2010 10.57 10.90 10.43 10.86 84,374 +0.62(+6.08%)
May 07, 2010 10.44 10.83 10.22 10.24 137,446 -0.26(-2.47%)
May 06, 2010 10.55 10.71 10.15 10.50 101,823 -0.07(-0.69%)
May 05, 2010 10.49 10.66 10.44 10.57 41,507 +0.05(+0.47%)
May 04, 2010 10.37 10.52 10.11 10.52 76,871 -0.14(-1.27%)
May 03, 2010 10.38 10.73 9.979 10.66 110,738 +0.29(+2.76%)
Apr 30, 2010 10.84 11.03 10.32 10.37 85,643 -0.53(-4.86%)
Apr 29, 2010 10.81 11.03 10.66 10.90 72,227 +0.02(+0.14%)
Apr 28, 2010 11.04 11.12 10.29 10.89 87,132 -0.09(-0.78%)
Apr 27, 2010 11.15 11.15 10.78 10.97 70,125 -0.17(-1.49%)
Apr 26, 2010 10.87 11.26 10.83 11.14 94,214 +0.29(+2.71%)
Apr 23, 2010 10.69 10.87 10.49 10.85 86,618 +0.22(+2.11%)
Apr 22, 2010 10.25 10.63 10.03 10.62 48,162 +0.29(+2.81%)
Apr 21, 2010 10.47 10.63 10.25 10.33 80,982 -0.02(-0.19%)
Apr 20, 2010 10.66 10.71 10.22 10.35 230,292 -0.24(-2.30%)
Apr 19, 2010 10.61 10.74 10.40 10.59 118,217 +0.06(+0.59%)
Apr 16, 2010 10.73 10.76 10.49 10.53 101,402 -0.18(-1.70%)
Apr 15, 2010 10.35 10.74 10.34 10.71 133,544 +0.33(+3.17%)
Apr 14, 2010 10.12 10.40 10.09 10.38 59,882 +0.32(+3.15%)
Apr 13, 2010 9.840 10.20 9.739 10.07 62,495 +0.16(+1.64%)
Apr 12, 2010 9.898 10.30 9.747 9.905 111,562 +0.07(+0.71%)
Apr 09, 2010 9.724 9.890 9.650 9.836 130,811 +0.15(+1.52%)
Apr 08, 2010 9.627 9.727 9.565 9.689 77,098 +0.03(+0.28%)
Apr 07, 2010 9.623 9.685 9.557 9.662 87,737 +0.00(+0.04%)
Apr 06, 2010 9.596 9.666 9.495 9.658 63,982 +0.05(+0.48%)
Apr 05, 2010 9.418 9.646 9.372 9.611 96,776 +0.27(+2.90%)
Apr 01, 2010 9.360 9.341 9.341 9.341 86,871 -0.02(-0.21%)
Mar 31, 2010 9.221 9.445 9.140 9.360 215,775 +0.14(+1.47%)
Mar 30, 2010 9.155 9.279 9.074 9.225 68,956 +0.07(+0.76%)
Mar 29, 2010 9.116 9.302 8.950 9.155 111,911 +0.09(+0.98%)
Mar 26, 2010 9.058 9.085 8.981 9.066 46,975 +0.05(+0.51%)
Mar 25, 2010 9.082 9.194 8.981 9.020 22,674 -0.03(-0.34%)
Mar 24, 2010 9.136 9.232 8.969 9.051 75,932 -0.15(-1.60%)
Mar 23, 2010 9.089 9.267 8.927 9.198 96,874 +0.14(+1.54%)
Mar 22, 2010 9.016 9.186 8.849 9.058 49,444 +0.04(+0.47%)
Mar 19, 2010 9.143 9.156 8.764 9.016 139,144 -0.06(-0.64%)
Mar 18, 2010 8.942 9.120 8.822 9.074 90,449 +0.13(+1.47%)
Mar 17, 2010 8.776 9.109 8.745 8.942 119,151 +0.20(+2.26%)
Mar 16, 2010 8.565 8.764 8.443 8.745 66,031 +0.16(+1.87%)
Mar 15, 2010 8.585 8.653 8.416 8.585 85,958 +0.19(+2.23%)
Mar 12, 2010 8.543 8.543 8.294 8.397 66,478 -0.10(-1.17%)
Mar 11, 2010 8.436 8.558 8.271 8.497 71,216 +0.10(+1.23%)
Mar 10, 2010 8.306 8.424 8.214 8.394 71,069 +0.06(+0.78%)
Mar 09, 2010 8.352 8.424 8.252 8.329 174,099 -0.08(-0.91%)
Mar 08, 2010 8.409 8.462 8.329 8.405 57,904 -0.03(-0.32%)
Mar 05, 2010 8.462 8.462 8.287 8.432 52,988 +0.03(+0.32%)
Mar 04, 2010 8.260 8.424 8.111 8.405 77,050 +0.13(+1.57%)
Mar 03, 2010 8.187 8.340 8.118 8.275 128,434 +0.14(+1.69%)
Mar 02, 2010 7.897 8.153 7.897 8.138 94,449 +0.27(+3.40%)
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.