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

Hawkins Inc (NQ: HWKN )

87.32 +0.96 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2009 8.592 8.750 8.210 8.622 576,414 +0.03(+0.40%)
Jun 29, 2009 8.592 8.649 8.496 8.588 426,734 -0.00(-0.04%)
Jun 26, 2009 8.332 8.683 8.038 8.592 4,917,284 +0.31(+3.69%)
Jun 25, 2009 8.343 8.454 8.206 8.286 262,424 -0.06(-0.73%)
Jun 24, 2009 8.202 8.378 8.175 8.347 221,766 +0.17(+2.10%)
Jun 23, 2009 8.485 8.485 8.160 8.175 146,503 -0.22(-2.59%)
Jun 22, 2009 8.370 8.534 8.324 8.393 315,982 +0.08(+1.01%)
Jun 19, 2009 8.038 8.313 8.019 8.309 169,162 +0.31(+3.82%)
Jun 18, 2009 8.004 8.141 7.870 8.004 162,711 -0.00(-0.05%)
Jun 17, 2009 7.954 8.019 7.790 8.007 121,530 +0.05(+0.67%)
Jun 16, 2009 8.019 8.019 7.557 7.954 138,822 -0.03(-0.33%)
Jun 15, 2009 7.870 8.019 7.759 7.981 240,478 +0.11(+1.41%)
Jun 12, 2009 7.595 7.950 7.428 7.870 251,250 +0.27(+3.62%)
Jun 11, 2009 7.599 7.622 7.316 7.595 164,492 -0.00(-0.05%)
Jun 10, 2009 7.618 7.625 7.377 7.599 91,822 +0.02(+0.20%)
Jun 09, 2009 7.629 7.637 7.499 7.583 128,140 -0.05(-0.70%)
Jun 08, 2009 7.641 7.797 7.561 7.637 175,109 +0.08(+1.11%)
Jun 05, 2009 8.206 8.206 6.701 7.553 328,550 -0.58(-7.18%)
Jun 04, 2009 7.973 8.202 7.912 8.137 125,212 +0.12(+1.48%)
Jun 03, 2009 8.049 8.103 7.809 8.019 78,903 +0.04(+0.53%)
Jun 02, 2009 7.973 8.137 7.828 7.977 138,238 -0.04(-0.52%)
Jun 01, 2009 8.172 8.172 7.797 8.019 185,998 -0.18(-2.23%)
May 29, 2009 7.809 8.221 7.519 8.202 711,932 +0.51(+6.60%)
May 28, 2009 7.702 7.732 7.026 7.694 206,514 +0.26(+3.49%)
May 27, 2009 7.515 7.687 7.422 7.435 106,003 -0.18(-2.31%)
May 26, 2009 7.648 7.713 7.511 7.610 142,311 -0.06(-0.85%)
May 22, 2009 7.629 7.702 7.458 7.675 85,293 +0.06(+0.85%)
May 21, 2009 7.076 7.719 7.076 7.610 160,954 +0.36(+4.89%)
May 20, 2009 7.064 7.381 6.969 7.255 132,097 +0.04(+0.53%)
May 19, 2009 7.064 7.351 6.957 7.217 139,309 +0.03(+0.48%)
May 18, 2009 6.701 7.255 6.507 7.183 121,784 +0.48(+7.18%)
May 15, 2009 6.663 6.701 6.566 6.701 64,041 +0.04(+0.57%)
May 14, 2009 6.495 6.675 6.369 6.663 107,498 +0.17(+2.65%)
May 13, 2009 6.644 6.644 6.316 6.491 23,543 -0.06(-0.99%)
May 12, 2009 6.678 6.785 6.415 6.556 133,784 -0.05(-0.69%)
May 11, 2009 6.606 6.690 6.499 6.602 119,506 +0.07(+1.11%)
May 08, 2009 6.633 6.682 6.457 6.530 137,324 -0.08(-1.27%)
May 07, 2009 6.610 6.686 6.495 6.614 114,920 -0.05(-0.69%)
May 06, 2009 6.663 6.701 6.495 6.659 211,346 +0.08(+1.22%)
May 05, 2009 6.629 6.701 6.457 6.579 105,853 +0.01(+0.17%)
May 04, 2009 6.717 6.873 6.560 6.568 162,148 +0.01(+0.12%)
May 01, 2009 6.678 6.678 6.461 6.560 77,803 -0.12(-1.77%)
Apr 30, 2009 6.583 6.678 6.503 6.678 30,779 +0.10(+1.45%)
Apr 29, 2009 6.541 6.745 6.526 6.583 18,800 +0.09(+1.41%)
Apr 28, 2009 6.472 6.587 6.472 6.491 14,021 +0.04(+0.59%)
Apr 27, 2009 6.491 6.571 6.300 6.453 29,862 -0.04(-0.59%)
Apr 24, 2009 6.491 6.587 6.304 6.491 113,155 +0.00(+0.00%)
Apr 23, 2009 6.205 6.587 6.155 6.491 41,760 +0.39(+6.38%)
Apr 22, 2009 5.976 6.413 5.957 6.102 91,979 +0.11(+1.78%)
Apr 21, 2009 6.014 6.014 5.919 5.995 22,964 -0.02(-0.25%)
Apr 20, 2009 6.033 6.047 5.999 6.010 50,397 -0.02(-0.38%)
Apr 17, 2009 6.110 6.110 5.995 6.033 27,092 -0.03(-0.57%)
Apr 16, 2009 6.110 6.110 5.892 6.068 98,665 -0.02(-0.38%)
Apr 15, 2009 6.125 6.243 6.056 6.090 36,907 +0.00(+0.00%)
Apr 14, 2009 6.110 6.110 6.037 6.090 16,273 -0.02(-0.31%)
Apr 13, 2009 6.186 6.186 6.090 6.110 16,734 -0.08(-1.23%)
Apr 09, 2009 6.014 6.186 6.014 6.186 63,847 +0.27(+4.52%)
Apr 08, 2009 5.995 5.999 5.919 5.919 25,337 -0.08(-1.31%)
Apr 07, 2009 5.884 6.029 5.812 5.997 72,675 +0.23(+3.94%)
Apr 06, 2009 5.919 5.919 5.735 5.770 14,241 -0.08(-1.37%)
Apr 03, 2009 5.968 5.995 5.827 5.850 28,514 -0.02(-0.33%)
Apr 02, 2009 5.900 5.938 5.831 5.869 40,215 +0.01(+0.20%)
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.