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 (%)
Sep 29, 2006 5.421 5.430 5.403 5.430 3,600 +0.02(+0.35%)
Sep 28, 2006 5.384 5.422 5.346 5.411 23,470 +0.05(+0.85%)
Sep 27, 2006 5.292 5.365 5.292 5.365 7,338 +0.02(+0.36%)
Sep 26, 2006 5.346 5.393 5.346 5.346 7,434 +0.00(+0.00%)
Sep 25, 2006 5.376 5.376 5.346 5.346 9,786 +0.00(+0.07%)
Sep 22, 2006 5.338 5.342 5.269 5.342 9,846 +0.06(+1.23%)
Sep 21, 2006 5.346 5.369 5.235 5.277 24,742 -0.02(-0.29%)
Sep 20, 2006 5.250 5.422 5.247 5.292 23,572 +0.06(+1.09%)
Sep 19, 2006 5.235 5.334 5.235 5.235 10,475 -0.03(-0.65%)
Sep 18, 2006 5.426 5.426 5.170 5.269 41,286 -0.17(-3.16%)
Sep 15, 2006 5.239 5.441 5.193 5.441 9,294 +0.13(+2.36%)
Sep 14, 2006 5.212 5.316 5.182 5.316 6,162 -0.02(-0.42%)
Sep 13, 2006 5.308 5.338 5.227 5.338 14,147 +0.03(+0.58%)
Sep 12, 2006 5.289 5.449 5.289 5.308 15,951 -0.10(-1.77%)
Sep 11, 2006 5.311 5.441 5.311 5.403 8,647 +0.09(+1.73%)
Sep 08, 2006 5.250 5.311 5.250 5.311 1,251 +0.01(+0.14%)
Sep 07, 2006 5.289 5.308 5.277 5.304 4,452 +0.00(+0.00%)
Sep 06, 2006 5.216 5.304 5.212 5.304 7,372 +0.00(+0.07%)
Sep 05, 2006 5.250 5.338 5.250 5.300 24,863 +0.03(+0.58%)
Sep 01, 2006 5.231 5.308 5.231 5.269 22,582 -0.01(-0.14%)
Aug 31, 2006 5.289 5.315 5.159 5.277 18,104 -0.01(-0.22%)
Aug 30, 2006 5.300 5.327 5.269 5.289 4,190 -0.05(-0.86%)
Aug 29, 2006 5.308 5.346 5.250 5.334 13,413 +0.03(+0.50%)
Aug 28, 2006 5.346 5.346 5.308 5.308 18,282 +0.04(+0.72%)
Aug 25, 2006 5.269 5.269 5.269 5.269 0 +0.00(+0.00%)
Aug 24, 2006 5.346 5.346 5.250 5.269 14,927 +0.00(+0.00%)
Aug 23, 2006 5.315 5.315 5.269 5.269 2,812 -0.13(-2.47%)
Aug 22, 2006 5.163 5.403 5.163 5.403 12,368 +0.13(+2.54%)
Aug 21, 2006 5.300 5.300 5.269 5.269 12,046 +0.00(+0.00%)
Aug 18, 2006 5.365 5.365 5.197 5.269 21,204 -0.08(-1.43%)
Aug 17, 2006 5.346 5.346 5.250 5.346 29,294 +0.10(+1.82%)
Aug 16, 2006 5.277 5.277 5.193 5.250 14,563 -0.06(-1.22%)
Aug 15, 2006 5.285 5.334 5.197 5.315 16,852 +0.09(+1.75%)
Aug 14, 2006 5.212 5.285 5.128 5.224 26,285 +0.16(+3.25%)
Aug 11, 2006 5.308 5.308 5.037 5.059 96,763 -0.23(-4.33%)
Aug 10, 2006 5.338 5.346 5.269 5.289 35,273 +0.00(+0.00%)
Aug 09, 2006 5.304 5.311 5.250 5.289 10,213 +0.13(+2.59%)
Aug 08, 2006 5.182 5.190 5.117 5.155 9,035 -0.10(-1.82%)
Aug 07, 2006 5.361 5.365 5.250 5.250 3,655 -0.04(-0.72%)
Aug 04, 2006 5.212 5.289 5.212 5.289 3,404 +0.08(+1.54%)
Aug 03, 2006 5.132 5.208 5.132 5.208 24,360 +0.08(+1.49%)
Aug 02, 2006 5.132 5.166 5.132 5.132 2,008 -0.04(-0.73%)
Aug 01, 2006 5.117 5.170 5.117 5.170 16,760 +0.06(+1.11%)
Jul 31, 2006 5.094 5.113 5.079 5.113 4,708 +0.05(+0.90%)
Jul 28, 2006 5.136 5.136 5.017 5.067 16,074 -0.06(-1.26%)
Jul 27, 2006 5.212 5.331 4.972 5.132 41,718 -0.08(-1.54%)
Jul 26, 2006 5.159 5.212 5.159 5.212 1,977 -0.02(-0.29%)
Jul 25, 2006 5.262 5.262 5.193 5.227 2,095 -0.08(-1.51%)
Jul 24, 2006 5.159 5.308 5.155 5.308 3,928 +0.11(+2.13%)
Jul 21, 2006 5.197 5.197 5.197 5.197 1,309 -0.10(-1.95%)
Jul 20, 2006 5.155 5.300 5.155 5.300 1,571 +0.13(+2.44%)
Jul 19, 2006 5.086 5.228 5.086 5.174 6,070 +0.06(+1.12%)
Jul 18, 2006 5.155 5.159 5.117 5.117 9,074 -0.04(-0.74%)
Jul 17, 2006 5.217 5.243 5.082 5.155 9,786 -0.08(-1.46%)
Jul 14, 2006 5.231 5.231 5.231 5.231 3,409 -0.04(-0.72%)
Jul 13, 2006 5.311 5.438 5.205 5.269 15,087 -0.04(-0.72%)
Jul 12, 2006 5.327 5.395 5.308 5.308 16,142 -0.08(-1.42%)
Jul 11, 2006 5.346 5.384 5.315 5.384 12,190 +0.08(+1.44%)
Jul 10, 2006 5.311 5.311 5.308 5.308 2,356 -0.04(-0.71%)
Jul 07, 2006 5.355 5.358 5.346 5.346 4,234 -0.00(-0.07%)
Jul 06, 2006 5.354 5.357 5.350 5.350 2,487 +0.00(+0.07%)
Jul 05, 2006 5.346 5.346 5.346 5.346 1,490 +0.00(+0.00%)
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.