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

Hawkins Inc (NQ: HWKN )

88.85 -0.50 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2008 6.017 6.235 6.010 6.235 5,624 +0.10(+1.68%)
Oct 30, 2008 6.208 6.209 6.132 6.132 8,158 -0.09(-1.41%)
Oct 29, 2008 6.224 6.224 6.109 6.220 785 -0.06(-1.03%)
Oct 28, 2008 5.990 6.285 5.815 6.285 16,482 +0.21(+3.49%)
Oct 27, 2008 6.453 6.266 6.055 6.073 12,516 -0.20(-3.13%)
Oct 24, 2008 6.157 6.269 6.157 6.269 1,570 -0.03(-0.55%)
Oct 23, 2008 6.373 6.373 6.159 6.304 9,684 +0.06(+0.92%)
Oct 22, 2008 6.281 6.483 6.189 6.246 10,553 -0.05(-0.85%)
Oct 21, 2008 6.376 6.491 6.212 6.300 21,280 -0.05(-0.78%)
Oct 20, 2008 6.575 6.609 6.308 6.350 55,548 -0.10(-1.60%)
Oct 17, 2008 6.365 6.499 6.304 6.453 111,557 +0.09(+1.38%)
Oct 16, 2008 6.055 6.365 6.015 6.365 27,507 +0.31(+5.11%)
Oct 15, 2008 6.544 6.571 5.983 6.055 33,744 -0.41(-6.38%)
Oct 14, 2008 6.495 6.644 6.346 6.468 125,566 -0.01(-0.18%)
Oct 13, 2008 6.472 6.686 6.372 6.479 126,827 -0.01(-0.12%)
Oct 10, 2008 6.495 6.495 6.097 6.487 166,718 -0.01(-0.18%)
Oct 09, 2008 6.716 6.793 6.451 6.499 67,596 +0.00(+0.06%)
Oct 08, 2008 6.308 6.705 6.308 6.495 90,703 +0.03(+0.53%)
Oct 07, 2008 6.277 6.716 6.231 6.460 112,122 -0.11(-1.63%)
Oct 06, 2008 6.877 6.877 6.499 6.567 38,155 -0.35(-5.03%)
Oct 03, 2008 6.800 6.915 6.686 6.915 48,766 +0.15(+2.26%)
Oct 02, 2008 6.552 6.762 6.518 6.762 12,702 +0.15(+2.19%)
Oct 01, 2008 6.651 6.835 6.594 6.617 30,059 -0.10(-1.48%)
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%)
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.