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 (%)
Dec 31, 2008 5.701 5.838 5.571 5.838 30,014 +0.18(+3.17%)
Dec 30, 2008 5.739 5.766 5.628 5.659 29,799 +0.00(+0.07%)
Dec 29, 2008 6.071 6.083 5.609 5.655 31,151 -0.55(-8.86%)
Dec 26, 2008 5.636 6.205 5.636 6.205 12,355 +0.41(+7.05%)
Dec 24, 2008 5.915 5.915 5.644 5.796 2,946 -0.25(-4.14%)
Dec 23, 2008 6.320 6.320 5.961 6.047 7,971 -0.21(-3.39%)
Dec 22, 2008 6.293 6.342 6.048 6.258 21,031 +0.15(+2.37%)
Dec 19, 2008 5.909 6.113 5.831 6.113 33,442 +0.20(+3.40%)
Dec 18, 2008 5.976 6.014 5.800 5.913 11,907 -0.06(-0.93%)
Dec 17, 2008 5.949 5.995 5.919 5.968 5,761 +0.03(+0.58%)
Dec 16, 2008 5.861 5.938 5.541 5.934 23,294 +0.07(+1.24%)
Dec 15, 2008 5.403 5.896 5.346 5.861 12,968 +0.23(+4.07%)
Dec 12, 2008 5.411 5.911 5.346 5.632 78,078 +0.07(+1.30%)
Dec 11, 2008 5.593 5.648 5.438 5.560 17,983 +0.10(+1.75%)
Dec 10, 2008 5.418 5.625 5.365 5.464 31,407 +0.12(+2.21%)
Dec 09, 2008 5.384 5.384 5.308 5.346 36,569 -0.01(-0.14%)
Dec 08, 2008 5.346 5.422 5.311 5.353 50,842 +0.10(+1.89%)
Dec 05, 2008 5.010 5.529 5.010 5.254 39,259 +0.27(+5.52%)
Dec 04, 2008 5.441 5.499 4.979 4.979 54,851 -0.52(-9.51%)
Dec 03, 2008 5.567 5.575 5.464 5.502 10,718 -0.15(-2.57%)
Dec 02, 2008 5.632 5.701 5.537 5.648 5,727 +0.02(+0.27%)
Dec 01, 2008 5.823 6.022 5.632 5.632 12,258 -0.01(-0.20%)
Nov 26, 2008 5.487 5.644 5.644 5.644 408 +0.01(+0.14%)
Nov 25, 2008 5.537 5.636 5.514 5.636 61,372 -0.01(-0.20%)
Nov 24, 2008 5.789 5.789 5.575 5.648 15,110 +0.11(+2.00%)
Nov 21, 2008 5.690 5.997 5.464 5.537 36,810 -0.17(-2.95%)
Nov 20, 2008 5.762 5.789 5.632 5.705 28,076 -0.29(-4.84%)
Nov 19, 2008 5.831 6.026 5.831 5.995 1,833 +0.00(+0.00%)
Nov 18, 2008 6.213 6.251 5.728 5.995 18,800 -0.15(-2.42%)
Nov 17, 2008 6.119 6.144 6.052 6.144 2,236 +0.28(+4.82%)
Nov 14, 2008 5.693 6.243 5.693 5.861 9,097 -0.39(-6.17%)
Nov 13, 2008 5.632 6.247 5.460 6.247 26,638 +0.65(+11.67%)
Nov 12, 2008 6.262 6.300 5.594 5.594 64,298 -0.65(-10.34%)
Nov 11, 2008 6.453 6.510 6.236 6.239 16,909 -0.25(-3.88%)
Nov 10, 2008 6.446 6.491 6.289 6.491 37,368 +0.24(+3.79%)
Nov 07, 2008 6.407 6.453 6.186 6.255 13,667 +0.01(+0.18%)
Nov 06, 2008 6.453 6.453 6.228 6.243 10,585 -0.17(-2.62%)
Nov 05, 2008 6.404 6.447 6.339 6.411 22,729 +0.28(+4.61%)
Nov 04, 2008 6.129 6.129 6.022 6.129 13,078 +0.00(+0.00%)
Nov 03, 2008 6.129 6.228 6.052 6.129 15,736 -0.10(-1.65%)
Oct 31, 2008 6.014 6.232 6.007 6.232 5,627 +0.10(+1.68%)
Oct 30, 2008 6.205 6.205 6.129 6.129 8,162 -0.09(-1.41%)
Oct 29, 2008 6.220 6.220 6.106 6.216 785 -0.06(-1.03%)
Oct 28, 2008 5.987 6.281 5.812 6.281 16,490 +0.21(+3.49%)
Oct 27, 2008 6.449 6.262 6.052 6.070 12,523 -0.20(-3.13%)
Oct 24, 2008 6.154 6.266 6.154 6.266 1,571 -0.03(-0.55%)
Oct 23, 2008 6.369 6.369 6.155 6.300 9,689 +0.06(+0.92%)
Oct 22, 2008 6.278 6.480 6.186 6.243 10,559 -0.05(-0.85%)
Oct 21, 2008 6.373 6.488 6.209 6.297 21,291 -0.05(-0.78%)
Oct 20, 2008 6.572 6.606 6.304 6.346 55,577 -0.10(-1.60%)
Oct 17, 2008 6.362 6.495 6.300 6.449 111,615 +0.09(+1.38%)
Oct 16, 2008 6.052 6.362 6.012 6.362 27,521 +0.31(+5.11%)
Oct 15, 2008 6.541 6.568 5.980 6.052 33,762 -0.41(-6.38%)
Oct 14, 2008 6.491 6.640 6.342 6.465 125,631 -0.01(-0.18%)
Oct 13, 2008 6.468 6.682 6.368 6.476 126,893 -0.01(-0.12%)
Oct 10, 2008 6.491 6.491 6.094 6.484 166,805 -0.01(-0.18%)
Oct 09, 2008 6.713 6.789 6.447 6.495 67,631 +0.00(+0.06%)
Oct 08, 2008 6.304 6.701 6.304 6.491 90,751 +0.03(+0.53%)
Oct 07, 2008 6.274 6.713 6.228 6.457 112,181 -0.11(-1.63%)
Oct 06, 2008 6.873 6.873 6.495 6.564 38,175 -0.35(-5.03%)
Oct 03, 2008 6.797 6.911 6.682 6.911 48,791 +0.15(+2.26%)
Oct 02, 2008 6.549 6.759 6.514 6.759 12,709 +0.15(+2.19%)
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.