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

Hawkins Inc (NQ: HWKN )

87.69 +2.44 (+2.86%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 20, 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 (%)
May 31, 2006 5.290 5.320 5.202 5.263 9,941 +0.00(+0.00%)
May 30, 2006 5.263 5.263 5.263 5.263 0 +0.00(+0.00%)
May 26, 2006 5.133 5.263 5.129 5.263 2,792 -0.01(-0.15%)
May 25, 2006 5.148 5.320 5.148 5.271 6,518 +0.09(+1.70%)
May 24, 2006 5.110 5.183 5.087 5.183 5,747 -0.01(-0.15%)
May 23, 2006 5.194 5.263 5.190 5.190 11,378 -0.07(-1.38%)
May 22, 2006 5.259 5.263 5.198 5.263 12,540 -0.08(-1.42%)
May 19, 2006 5.339 5.339 5.320 5.339 4,964 +0.02(+0.35%)
May 18, 2006 5.248 5.320 5.248 5.320 1,828 +0.02(+0.43%)
May 17, 2006 5.267 5.307 5.190 5.297 17,099 +0.06(+1.17%)
May 16, 2006 5.320 5.320 5.236 5.236 14,565 -0.03(-0.58%)
May 15, 2006 5.316 5.359 5.267 5.267 7,576 -0.04(-0.72%)
May 12, 2006 5.343 5.343 5.305 5.305 4,702 -0.00(-0.07%)
May 11, 2006 5.385 5.385 5.271 5.309 26,876 +0.04(+0.80%)
May 10, 2006 5.435 5.435 5.263 5.267 32,765 -0.09(-1.71%)
May 09, 2006 5.412 5.431 5.286 5.359 794,270 -0.07(-1.34%)
May 08, 2006 5.454 5.454 5.359 5.431 31,129 -0.07(-1.32%)
May 05, 2006 5.332 5.504 5.263 5.504 14,690 +0.17(+3.23%)
May 04, 2006 5.496 5.496 5.332 5.332 9,144 -0.01(-0.14%)
May 03, 2006 5.339 5.339 5.339 5.339 4,127 +0.02(+0.36%)
May 02, 2006 5.293 5.320 5.282 5.320 10,058 +0.01(+0.14%)
May 01, 2006 5.320 5.362 5.282 5.313 34,293 +0.05(+0.95%)
Apr 28, 2006 5.267 5.267 5.263 5.263 2,612 -0.00(-0.07%)
Apr 27, 2006 5.355 5.355 5.267 5.267 4,815 -0.03(-0.65%)
Apr 26, 2006 5.301 5.336 5.299 5.301 9,141 +0.03(+0.65%)
Apr 25, 2006 5.244 5.313 5.244 5.267 18,714 -0.07(-1.36%)
Apr 24, 2006 5.301 5.339 5.301 5.339 4,579 -0.00(-0.07%)
Apr 21, 2006 5.263 5.343 5.263 5.343 5,716 +0.09(+1.72%)
Apr 20, 2006 5.336 5.336 5.253 5.253 956 -0.12(-2.25%)
Apr 19, 2006 5.320 5.374 5.320 5.374 7,803 +0.02(+0.29%)
Apr 18, 2006 5.263 5.359 5.205 5.359 9,721 -0.02(-0.28%)
Apr 17, 2006 5.290 5.374 5.267 5.374 10,706 -0.02(-0.43%)
Apr 13, 2006 5.397 5.400 5.397 5.397 3,918 +0.00(+0.00%)
Apr 12, 2006 5.378 5.504 5.282 5.397 15,673 -0.02(-0.35%)
Apr 11, 2006 5.450 5.523 5.378 5.416 40,164 -0.02(-0.35%)
Apr 10, 2006 5.527 5.527 5.305 5.435 20,185 -0.03(-0.56%)
Apr 07, 2006 5.454 5.466 5.454 5.466 15,093 +0.02(+0.35%)
Apr 06, 2006 5.385 5.450 5.385 5.447 13,353 +0.07(+1.28%)
Apr 05, 2006 5.408 5.408 5.343 5.378 13,334 +0.02(+0.43%)
Apr 04, 2006 5.408 5.412 5.355 5.355 1,645 +0.00(+0.07%)
Apr 03, 2006 5.359 5.450 5.263 5.351 15,067 -0.03(-0.64%)
Mar 31, 2006 5.316 5.385 5.316 5.385 8,799 +0.07(+1.37%)
Mar 30, 2006 5.263 5.362 5.263 5.313 3,662 +0.07(+1.24%)
Mar 29, 2006 5.267 5.267 5.248 5.248 783 -0.08(-1.58%)
Mar 28, 2006 5.267 5.332 5.263 5.332 4,702 -0.02(-0.36%)
Mar 27, 2006 5.282 5.381 5.167 5.351 20,462 +0.07(+1.30%)
Mar 24, 2006 5.244 5.359 5.244 5.282 4,438 +0.04(+0.73%)
Mar 23, 2006 5.393 5.393 5.244 5.244 10,450 -0.08(-1.44%)
Mar 22, 2006 5.366 5.366 5.282 5.320 8,621 -0.03(-0.57%)
Mar 21, 2006 5.286 5.351 5.286 5.351 5,747 +0.00(+0.00%)
Mar 20, 2006 5.339 5.359 5.320 5.351 25,802 -0.01(-0.14%)
Mar 17, 2006 5.244 5.359 5.244 5.359 6,270 +0.15(+2.94%)
Mar 16, 2006 5.290 5.290 5.167 5.205 23,579 -0.15(-2.86%)
Mar 15, 2006 5.359 5.359 5.263 5.359 25,859 +0.08(+1.60%)
Mar 14, 2006 5.351 5.359 5.274 5.274 11,806 +0.00(+0.07%)
Mar 13, 2006 5.263 5.359 5.244 5.271 18,800 +0.01(+0.19%)
Mar 10, 2006 5.336 5.339 5.261 5.261 5,820 -0.02(-0.33%)
Mar 09, 2006 5.336 5.336 5.263 5.278 1,306 +0.03(+0.58%)
Mar 08, 2006 5.248 5.248 5.244 5.248 1,045 -0.03(-0.65%)
Mar 07, 2006 5.320 5.320 5.175 5.282 6,009 +0.00(+0.00%)
Mar 06, 2006 5.324 5.324 5.282 5.282 1,045 -0.06(-1.08%)
Mar 03, 2006 5.271 5.339 5.263 5.339 7,968 +0.00(+0.07%)
Mar 02, 2006 5.263 5.339 5.263 5.336 6,074 +0.07(+1.34%)
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.