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

Hawkins Inc (NQ: HWKN )

88.85 UNCHANGED
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 (%)
Mar 30, 2007 5.517 5.685 5.517 5.639 17,275 -0.01(-0.14%)
Mar 29, 2007 5.586 5.704 5.586 5.647 11,488 +0.09(+1.65%)
Mar 28, 2007 5.459 5.555 5.459 5.555 1,832 -0.08(-1.42%)
Mar 27, 2007 5.536 5.658 5.402 5.635 11,231 +0.10(+1.72%)
Mar 26, 2007 5.574 5.662 5.360 5.540 35,859 -0.04(-0.68%)
Mar 23, 2007 5.582 5.582 5.578 5.578 523 -0.05(-0.82%)
Mar 22, 2007 5.685 5.685 5.540 5.624 91,248 -0.11(-1.87%)
Mar 21, 2007 5.802 5.802 5.654 5.731 18,073 +0.05(+0.81%)
Mar 20, 2007 5.673 5.685 5.673 5.685 6,525 -0.06(-1.06%)
Mar 19, 2007 5.761 5.769 5.673 5.746 9,422 +0.07(+1.28%)
Mar 16, 2007 5.727 5.769 5.673 5.673 3,140 +0.00(+0.00%)
Mar 15, 2007 5.673 5.673 5.673 5.673 0 +0.00(+0.00%)
Mar 14, 2007 5.742 5.750 5.673 5.673 11,548 -0.01(-0.14%)
Mar 13, 2007 5.769 5.777 5.673 5.681 6,488 +0.02(+0.28%)
Mar 12, 2007 5.765 5.822 5.574 5.666 57,961 -0.01(-0.13%)
Mar 09, 2007 5.731 5.731 5.601 5.673 16,228 -0.12(-2.04%)
Mar 08, 2007 5.654 5.792 5.463 5.792 47,507 +0.06(+1.07%)
Mar 07, 2007 5.731 5.731 5.731 5.731 523 -0.04(-0.73%)
Mar 06, 2007 5.731 5.799 5.731 5.773 7,067 +0.04(+0.73%)
Mar 05, 2007 6.017 6.017 5.605 5.731 10,336 -0.29(-4.76%)
Mar 02, 2007 6.017 6.075 6.017 6.017 8,551 -0.01(-0.13%)
Mar 01, 2007 6.094 6.094 6.025 6.025 523 -0.07(-1.13%)
Feb 28, 2007 6.036 6.094 6.017 6.094 22,308 +0.08(+1.27%)
Feb 27, 2007 6.075 6.113 6.017 6.017 21,725 -0.08(-1.25%)
Feb 26, 2007 6.075 6.128 6.040 6.094 9,422 +0.05(+0.89%)
Feb 23, 2007 6.086 6.139 6.017 6.040 32,195 -0.10(-1.62%)
Feb 22, 2007 6.025 6.139 5.964 6.139 8,834 +0.03(+0.44%)
Feb 21, 2007 6.151 6.151 6.097 6.113 8,357 -0.02(-0.31%)
Feb 20, 2007 6.036 6.132 6.036 6.132 14,521 +0.16(+2.61%)
Feb 16, 2007 6.067 6.067 5.975 5.976 2,745 +0.04(+0.71%)
Feb 15, 2007 5.811 6.036 5.811 5.933 10,993 -0.08(-1.40%)
Feb 14, 2007 5.822 6.128 5.769 6.017 51,970 +0.17(+2.94%)
Feb 13, 2007 5.845 5.845 5.735 5.845 17,442 +0.01(+0.13%)
Feb 12, 2007 5.700 6.078 5.700 5.838 26,143 +0.12(+2.06%)
Feb 09, 2007 5.066 5.754 5.066 5.720 98,069 +0.02(+0.35%)
Feb 08, 2007 5.547 5.803 5.547 5.700 49,842 +0.16(+2.83%)
Feb 07, 2007 5.540 5.559 5.540 5.543 23,133 +0.04(+0.76%)
Feb 06, 2007 5.536 5.536 5.444 5.501 23,824 +0.01(+0.21%)
Feb 05, 2007 5.463 5.505 5.463 5.490 2,468 -0.02(-0.28%)
Feb 02, 2007 5.501 5.511 5.501 5.505 3,926 +0.02(+0.35%)
Feb 01, 2007 5.444 5.498 5.364 5.486 49,195 -0.02(-0.28%)
Jan 31, 2007 5.479 5.540 5.452 5.501 14,678 -0.03(-0.55%)
Jan 30, 2007 5.513 5.532 5.513 5.532 6,721 +0.02(+0.35%)
Jan 29, 2007 5.521 5.521 5.463 5.513 2,617 +0.02(+0.28%)
Jan 26, 2007 5.425 5.501 5.414 5.498 7,852 +0.08(+1.41%)
Jan 25, 2007 5.417 5.429 5.417 5.421 7,771 -0.02(-0.42%)
Jan 24, 2007 5.417 5.447 5.417 5.444 1,586 +0.00(+0.07%)
Jan 23, 2007 5.482 5.482 5.425 5.440 14,788 -0.03(-0.50%)
Jan 22, 2007 5.444 5.468 5.444 5.468 7,852 +0.02(+0.43%)
Jan 19, 2007 5.437 5.467 5.437 5.444 4,711 +0.02(+0.28%)
Jan 18, 2007 5.440 5.482 5.427 5.429 18,673 -0.01(-0.21%)
Jan 17, 2007 5.452 5.452 5.425 5.440 13,152 +0.03(+0.49%)
Jan 16, 2007 5.417 5.444 5.414 5.414 19,898 -0.02(-0.35%)
Jan 12, 2007 5.406 5.433 5.406 5.433 4,072 +0.03(+0.49%)
Jan 11, 2007 5.349 5.444 5.349 5.406 59,220 +0.01(+0.14%)
Jan 10, 2007 5.521 5.521 5.345 5.398 50,161 -0.05(-0.84%)
Jan 09, 2007 5.452 5.463 5.425 5.444 21,418 +0.02(+0.35%)
Jan 08, 2007 5.444 5.463 5.398 5.425 111,680 +0.01(+0.14%)
Jan 05, 2007 5.425 5.463 5.387 5.417 10,731 -0.01(-0.14%)
Jan 04, 2007 5.425 5.437 5.391 5.425 22,013 +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.