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

Hawkins Inc (NQ: HWKN )

89.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2008 6.185 6.724 6.185 6.716 24,243 +0.30(+4.71%)
Sep 29, 2008 6.464 6.464 6.178 6.415 30,156 -0.08(-1.18%)
Sep 26, 2008 6.296 6.495 6.155 6.491 16,228 +0.15(+2.41%)
Sep 25, 2008 6.384 6.495 6.266 6.338 14,762 -0.19(-2.98%)
Sep 24, 2008 6.437 6.586 6.285 6.533 33,804 -0.14(-2.06%)
Sep 23, 2008 6.751 6.751 6.556 6.671 26,122 -0.08(-1.16%)
Sep 22, 2008 6.869 6.873 6.556 6.749 26,551 -0.21(-2.99%)
Sep 19, 2008 6.686 6.957 6.678 6.957 15,108 +0.28(+4.18%)
Sep 18, 2008 6.713 6.835 6.552 6.678 29,784 +0.03(+0.46%)
Sep 17, 2008 6.579 6.648 6.285 6.648 36,945 +0.22(+3.39%)
Sep 16, 2008 6.625 6.625 6.399 6.430 135,064 -0.20(-3.00%)
Sep 15, 2008 6.686 6.743 6.495 6.628 77,108 -0.09(-1.30%)
Sep 12, 2008 6.598 6.781 6.575 6.716 26,015 +0.11(+1.61%)
Sep 11, 2008 6.361 6.726 6.361 6.609 54,302 +0.25(+3.97%)
Sep 10, 2008 6.300 6.399 6.300 6.357 6,127 +0.06(+0.97%)
Sep 09, 2008 6.296 6.296 6.185 6.296 7,789 +0.01(+0.18%)
Sep 08, 2008 6.243 6.296 6.243 6.285 4,711 +0.11(+1.86%)
Sep 05, 2008 5.857 6.170 5.857 6.170 4,475 +0.08(+1.38%)
Sep 04, 2008 6.055 6.086 6.017 6.086 14,788 +0.01(+0.19%)
Sep 03, 2008 6.074 6.074 6.074 6.074 523 +0.06(+0.95%)
Sep 02, 2008 6.048 6.151 5.945 6.017 24,483 -0.04(-0.72%)
Aug 29, 2008 6.071 6.082 6.059 6.061 3,957 +0.04(+0.73%)
Aug 28, 2008 5.998 6.017 5.968 6.017 14,568 +0.10(+1.61%)
Aug 27, 2008 5.994 5.994 5.922 5.922 10,179 +0.06(+0.98%)
Aug 26, 2008 5.826 5.868 5.815 5.864 8,025 +0.04(+0.74%)
Aug 25, 2008 6.075 6.113 5.822 5.822 10,590 -0.25(-4.16%)
Aug 22, 2008 5.945 6.082 5.945 6.075 10,535 +0.15(+2.58%)
Aug 21, 2008 6.008 6.021 5.864 5.922 2,355 +0.23(+4.03%)
Aug 19, 2008 5.761 5.692 5.692 5.692 31,148 -0.03(-0.60%)
Aug 18, 2008 5.788 5.788 5.712 5.727 70,884 -0.04(-0.73%)
Aug 15, 2008 5.773 5.788 5.769 5.769 2,434 -0.06(-1.11%)
Aug 14, 2008 5.826 5.887 5.773 5.834 18,021 +0.03(+0.46%)
Aug 13, 2008 5.914 5.914 5.801 5.807 71,038 -0.03(-0.52%)
Aug 12, 2008 5.868 5.884 5.735 5.838 8,621 -0.22(-3.60%)
Aug 11, 2008 6.075 6.132 5.901 6.055 54,098 +0.04(+0.64%)
Aug 08, 2008 5.941 6.376 5.941 6.017 32,920 +0.47(+8.40%)
Aug 07, 2008 5.543 5.570 5.459 5.551 4,449 -0.06(-1.16%)
Aug 06, 2008 5.505 5.616 5.505 5.616 7,328 +0.01(+0.26%)
Aug 05, 2008 5.597 5.602 5.589 5.602 1,832 -0.13(-2.25%)
Aug 04, 2008 5.547 5.826 5.547 5.731 18,683 -0.11(-1.96%)
Aug 01, 2008 5.612 5.845 5.612 5.845 12,919 +0.20(+3.59%)
Jul 31, 2008 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
Jul 30, 2008 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
Jul 29, 2008 5.643 5.643 5.624 5.643 3,496 -0.14(-2.38%)
Jul 28, 2008 5.780 5.780 5.696 5.780 3,994 +0.00(+0.07%)
Jul 25, 2008 5.719 5.777 5.719 5.777 1,832 +0.05(+0.80%)
Jul 24, 2008 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Jul 23, 2008 5.731 5.731 5.731 5.731 1,308 -0.00(-0.07%)
Jul 22, 2008 5.505 5.780 5.503 5.735 11,286 +0.11(+1.90%)
Jul 21, 2008 5.635 5.681 5.563 5.628 6,517 +0.09(+1.59%)
Jul 18, 2008 5.566 5.566 5.540 5.540 9,867 -0.05(-0.96%)
Jul 17, 2008 5.540 5.608 5.540 5.594 22,120 +0.01(+0.22%)
Jul 16, 2008 5.654 5.654 5.566 5.581 3,441 -0.08(-1.44%)
Jul 15, 2008 5.784 5.784 5.659 5.663 75,933 -0.07(-1.19%)
Jul 14, 2008 5.658 5.731 5.654 5.731 36,783 +0.00(+0.00%)
Jul 11, 2008 5.570 5.731 5.540 5.731 132,269 +0.00(+0.07%)
Jul 10, 2008 5.448 5.769 5.448 5.727 10,731 +0.07(+1.32%)
Jul 09, 2008 5.715 5.731 5.652 5.652 103,505 -0.07(-1.24%)
Jul 08, 2008 5.731 5.788 5.723 5.723 14,396 -0.01(-0.13%)
Jul 07, 2008 5.784 5.784 5.715 5.731 22,751 +0.00(+0.00%)
Jul 04, 2008 5.731 5.731 5.731 5.731 59,678 +0.00(+0.00%)
Jul 03, 2008 5.731 5.731 5.731 5.731 59,678 +0.02(+0.27%)
Jul 02, 2008 5.715 5.715 5.715 5.715 1,046 +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.