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

Hawkins Inc (NQ: HWKN )

87.32 +0.96 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2010 9.548 9.653 9.293 9.309 53,604 -0.20(-2.11%)
Jun 29, 2010 9.707 9.738 9.479 9.510 73,331 -0.31(-3.11%)
Jun 25, 2010 9.556 9.908 9.471 9.815 451,275 +0.27(+2.79%)
Jun 24, 2010 9.572 9.773 9.460 9.548 55,161 -0.08(-0.84%)
Jun 23, 2010 9.850 9.862 9.583 9.630 64,044 -0.22(-2.24%)
Jun 22, 2010 10.04 10.35 9.850 9.850 69,512 -0.11(-1.09%)
Jun 21, 2010 10.69 10.74 9.900 9.958 115,340 -0.66(-6.22%)
Jun 18, 2010 10.89 10.89 10.37 10.62 153,556 -0.20(-1.89%)
Jun 17, 2010 10.63 10.86 10.55 10.82 152,019 +0.35(+3.36%)
Jun 16, 2010 10.22 10.53 10.01 10.47 105,330 +0.20(+2.00%)
Jun 15, 2010 9.738 10.29 9.664 10.27 112,777 +0.53(+5.40%)
Jun 14, 2010 9.970 10.10 9.672 9.742 50,613 -0.13(-1.33%)
Jun 11, 2010 9.664 10.02 9.653 9.873 37,063 +0.15(+1.59%)
Jun 10, 2010 9.394 9.773 9.374 9.719 92,292 +0.40(+4.32%)
Jun 09, 2010 9.378 9.479 9.239 9.316 286,306 +0.00(+0.00%)
Jun 08, 2010 9.336 9.405 9.171 9.316 164,754 +0.05(+0.54%)
Jun 07, 2010 9.386 9.475 9.266 9.266 95,686 -0.01(-0.13%)
Jun 04, 2010 10.05 10.11 9.170 9.278 186,571 -0.87(-8.54%)
Jun 03, 2010 9.974 10.32 9.974 10.14 57,590 +0.17(+1.67%)
Jun 02, 2010 9.916 10.13 9.792 9.978 84,294 +0.15(+1.49%)
Jun 01, 2010 10.35 10.53 9.672 9.831 72,436 -0.57(-5.46%)
May 28, 2010 10.61 10.82 10.15 10.40 73,098 -0.21(-2.00%)
May 27, 2010 10.63 10.63 10.41 10.61 54,444 +0.10(+0.99%)
May 26, 2010 10.27 10.63 10.09 10.51 134,121 +0.27(+2.64%)
May 25, 2010 10.35 10.58 9.947 10.24 94,292 -0.26(-2.50%)
May 24, 2010 10.52 11.11 10.38 10.50 113,046 +0.02(+0.22%)
May 21, 2010 10.25 10.57 10.19 10.48 78,631 +0.20(+1.92%)
May 20, 2010 10.26 10.63 10.24 10.28 63,956 -0.32(-3.06%)
May 19, 2010 10.85 10.85 10.53 10.60 56,966 -0.25(-2.28%)
May 18, 2010 11.09 11.11 10.84 10.85 27,337 -0.09(-0.85%)
May 17, 2010 10.86 11.02 10.77 10.94 28,801 +0.13(+1.22%)
May 14, 2010 11.19 11.19 10.74 10.81 30,022 -0.39(-3.49%)
May 13, 2010 11.35 11.37 11.09 11.20 34,906 -0.16(-1.40%)
May 12, 2010 11.09 11.40 10.97 11.36 92,908 +0.32(+2.94%)
May 11, 2010 10.92 11.05 10.54 11.04 45,020 +0.18(+1.64%)
May 10, 2010 10.57 10.89 10.42 10.86 84,418 +0.62(+6.08%)
May 07, 2010 10.44 10.82 10.22 10.24 137,517 -0.26(-2.47%)
May 06, 2010 10.55 10.71 10.15 10.50 101,876 -0.07(-0.69%)
May 05, 2010 10.49 10.65 10.44 10.57 41,528 +0.05(+0.47%)
May 04, 2010 10.36 10.52 10.11 10.52 76,911 -0.14(-1.27%)
May 03, 2010 10.38 10.73 9.974 10.65 110,795 +0.29(+2.76%)
Apr 30, 2010 10.83 11.02 10.32 10.37 85,688 -0.53(-4.86%)
Apr 29, 2010 10.81 11.03 10.65 10.90 72,265 +0.02(+0.14%)
Apr 28, 2010 11.03 11.12 10.28 10.88 87,178 -0.09(-0.78%)
Apr 27, 2010 11.15 11.15 10.77 10.97 70,162 -0.17(-1.49%)
Apr 26, 2010 10.87 11.26 10.83 11.13 94,263 +0.29(+2.71%)
Apr 23, 2010 10.69 10.87 10.49 10.84 86,663 +0.22(+2.11%)
Apr 22, 2010 10.24 10.62 10.02 10.62 48,187 +0.29(+2.81%)
Apr 21, 2010 10.46 10.63 10.24 10.33 81,024 -0.02(-0.19%)
Apr 20, 2010 10.65 10.71 10.21 10.34 230,412 -0.24(-2.30%)
Apr 19, 2010 10.61 10.74 10.39 10.59 118,279 +0.06(+0.59%)
Apr 16, 2010 10.72 10.75 10.48 10.53 101,454 -0.18(-1.70%)
Apr 15, 2010 10.34 10.74 10.33 10.71 133,614 +0.33(+3.16%)
Apr 14, 2010 10.12 10.39 10.08 10.38 59,913 +0.32(+3.15%)
Apr 13, 2010 9.834 10.19 9.734 10.06 62,528 +0.16(+1.64%)
Apr 12, 2010 9.892 10.29 9.742 9.900 111,621 +0.07(+0.71%)
Apr 09, 2010 9.719 9.885 9.645 9.831 130,880 +0.15(+1.52%)
Apr 08, 2010 9.622 9.722 9.560 9.684 77,138 +0.03(+0.28%)
Apr 07, 2010 9.618 9.680 9.552 9.657 87,783 +0.00(+0.04%)
Apr 06, 2010 9.591 9.661 9.490 9.653 64,015 +0.05(+0.48%)
Apr 05, 2010 9.413 9.641 9.367 9.606 96,827 +0.27(+2.90%)
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.