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

Hawkins Inc (NQ: HWKN )

89.70 +0.35 (+0.39%)
Streaming Delayed Price Updated: 1:31 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 (%)
Dec 29, 2006 5.457 5.460 5.457 5.460 1,309 +0.05(+0.99%)
Dec 28, 2006 5.550 5.550 5.395 5.407 10,001 -0.15(-2.61%)
Dec 27, 2006 5.529 5.553 5.460 5.552 17,252 +0.09(+1.68%)
Dec 26, 2006 5.449 5.460 5.449 5.460 3,236 -0.03(-0.63%)
Dec 22, 2006 5.396 5.495 5.396 5.495 2,618 +0.08(+1.48%)
Dec 21, 2006 5.384 5.499 5.373 5.415 6,581 +0.00(+0.07%)
Dec 20, 2006 5.457 5.460 5.411 5.411 1,571 -0.03(-0.56%)
Dec 19, 2006 5.438 5.441 5.403 5.441 5,591 +0.03(+0.49%)
Dec 18, 2006 5.564 5.567 5.369 5.415 7,461 +0.03(+0.64%)
Dec 15, 2006 5.445 5.468 5.380 5.380 24,297 -0.16(-2.83%)
Dec 14, 2006 5.625 5.632 5.537 5.537 9,137 -0.09(-1.56%)
Dec 13, 2006 5.621 5.625 5.479 5.625 20,280 +0.06(+1.17%)
Dec 12, 2006 5.567 5.575 5.502 5.560 12,036 +0.00(+0.07%)
Dec 11, 2006 5.479 5.556 5.457 5.556 18,936 +0.11(+2.11%)
Dec 08, 2006 5.441 5.441 5.441 5.441 2,464 +0.00(+0.07%)
Dec 07, 2006 5.438 5.438 5.438 5.438 0 +0.00(+0.00%)
Dec 06, 2006 5.441 5.464 5.422 5.438 10,475 -0.00(-0.07%)
Dec 05, 2006 5.438 5.441 5.438 5.441 796 +0.04(+0.71%)
Dec 04, 2006 5.392 5.441 5.346 5.403 3,079 +0.01(+0.14%)
Dec 01, 2006 5.434 5.434 5.384 5.395 6,361 +0.00(+0.07%)
Nov 30, 2006 5.373 5.395 5.373 5.392 2,095 -0.03(-0.56%)
Nov 29, 2006 5.388 5.422 5.311 5.422 3,666 -0.02(-0.35%)
Nov 28, 2006 5.373 5.499 5.353 5.441 21,382 +0.00(+0.00%)
Nov 27, 2006 5.438 5.537 5.438 5.441 27,469 +0.02(+0.35%)
Nov 24, 2006 5.422 5.422 5.422 5.422 261 +0.00(+0.00%)
Nov 22, 2006 5.422 5.422 5.422 5.422 523 +0.05(+1.00%)
Nov 21, 2006 5.415 5.460 5.369 5.369 3,404 -0.09(-1.68%)
Nov 20, 2006 5.460 5.464 5.350 5.460 21,196 +0.03(+0.63%)
Nov 17, 2006 5.384 5.434 5.384 5.426 19,251 -0.02(-0.35%)
Nov 16, 2006 5.384 5.457 5.384 5.445 32,895 +0.07(+1.28%)
Nov 15, 2006 5.346 5.384 5.346 5.376 13,678 -0.01(-0.14%)
Nov 14, 2006 5.514 5.514 5.250 5.384 19,028 -0.06(-1.12%)
Nov 13, 2006 5.415 5.521 5.373 5.445 8,917 +0.06(+1.21%)
Nov 10, 2006 5.224 5.407 5.224 5.380 16,687 -0.06(-1.12%)
Nov 09, 2006 5.441 5.441 5.441 5.441 2,865 +0.06(+1.21%)
Nov 08, 2006 5.392 5.392 5.376 5.376 2,425 -0.08(-1.54%)
Nov 07, 2006 5.533 5.537 5.403 5.460 14,497 +0.01(+0.14%)
Nov 06, 2006 5.422 5.453 5.422 5.453 523 +0.05(+0.83%)
Nov 03, 2006 5.502 5.502 5.376 5.408 3,407 -0.06(-1.03%)
Nov 02, 2006 5.502 5.525 5.464 5.464 4,975 +0.03(+0.56%)
Nov 01, 2006 5.521 5.521 5.434 5.434 6,295 +0.01(+0.21%)
Oct 31, 2006 5.422 5.422 5.422 5.422 523 +0.00(+0.00%)
Oct 30, 2006 5.342 5.426 5.342 5.422 4,996 +0.05(+0.85%)
Oct 27, 2006 5.434 5.586 5.376 5.376 9,710 -0.02(-0.42%)
Oct 26, 2006 5.441 5.441 5.353 5.399 13,856 -0.08(-1.39%)
Oct 25, 2006 5.491 5.491 5.415 5.476 2,356 +0.03(+0.63%)
Oct 24, 2006 5.430 5.441 5.430 5.441 670 +0.01(+0.21%)
Oct 23, 2006 5.514 5.514 5.415 5.430 7,089 -0.11(-1.93%)
Oct 20, 2006 5.514 5.537 5.514 5.537 785 +0.02(+0.42%)
Oct 19, 2006 5.559 5.559 5.514 5.514 4,954 -0.03(-0.61%)
Oct 18, 2006 5.628 5.628 5.547 5.547 1,571 -0.00(-0.08%)
Oct 17, 2006 5.529 5.552 5.529 5.552 3,367 -0.09(-1.62%)
Oct 16, 2006 5.514 5.644 5.514 5.644 3,548 +0.15(+2.78%)
Oct 13, 2006 5.524 5.524 5.491 5.491 1,309 +0.07(+1.27%)
Oct 12, 2006 5.479 5.479 5.422 5.422 1,309 -0.06(-1.18%)
Oct 11, 2006 5.525 5.525 5.487 5.487 523 -0.04(-0.76%)
Oct 10, 2006 5.464 5.690 5.464 5.529 34,199 -0.00(-0.07%)
Oct 09, 2006 5.554 5.667 5.518 5.533 40,123 +0.00(+0.00%)
Oct 06, 2006 5.579 5.655 5.453 5.533 31,609 -0.00(-0.07%)
Oct 05, 2006 5.465 5.632 5.465 5.537 31,381 +0.06(+1.19%)
Oct 04, 2006 5.392 5.472 5.392 5.472 5,421 +0.12(+2.28%)
Oct 03, 2006 5.388 5.388 5.350 5.350 3,040 -0.00(-0.02%)
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.