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 (%)
Aug 31, 2010 11.73 11.88 11.60 11.78 52,173 +0.08(+0.69%)
Aug 30, 2010 12.10 12.10 11.70 11.70 52,864 -0.49(-4.03%)
Aug 27, 2010 11.95 12.24 11.78 12.19 65,467 +0.41(+3.51%)
Aug 26, 2010 11.92 11.92 11.64 11.78 49,379 -0.01(-0.10%)
Aug 25, 2010 11.84 11.92 11.60 11.79 79,795 -0.17(-1.39%)
Aug 24, 2010 11.91 12.10 11.85 11.95 45,070 -0.08(-0.67%)
Aug 23, 2010 12.47 12.56 11.99 12.03 68,718 -0.32(-2.63%)
Aug 20, 2010 12.22 12.54 12.22 12.36 73,706 +0.16(+1.30%)
Aug 19, 2010 12.75 12.83 12.18 12.20 79,986 -0.63(-4.88%)
Aug 18, 2010 12.85 13.01 12.78 12.83 48,898 +0.01(+0.06%)
Aug 17, 2010 12.65 12.90 12.64 12.82 62,018 +0.27(+2.16%)
Aug 16, 2010 12.37 12.55 12.29 12.55 83,691 +0.18(+1.44%)
Aug 13, 2010 12.75 12.75 12.37 12.37 71,569 -0.35(-2.77%)
Aug 12, 2010 12.67 13.09 12.66 12.72 129,144 -0.08(-0.63%)
Aug 11, 2010 12.85 13.06 12.76 12.80 97,613 -0.24(-1.81%)
Aug 10, 2010 12.91 13.24 12.89 13.04 90,538 -0.09(-0.65%)
Aug 09, 2010 13.05 13.14 12.83 13.12 61,299 +0.14(+1.07%)
Aug 06, 2010 12.73 13.02 12.69 12.99 54,418 +0.16(+1.24%)
Aug 05, 2010 12.71 12.93 12.66 12.83 125,804 +0.07(+0.55%)
Aug 04, 2010 12.87 12.87 12.66 12.76 127,266 -0.17(-1.35%)
Aug 03, 2010 12.37 12.99 12.37 12.93 207,116 +0.49(+3.98%)
Aug 02, 2010 12.61 12.67 12.16 12.44 153,426 -0.11(-0.89%)
Jul 30, 2010 11.72 12.67 11.48 12.55 303,614 +0.65(+5.42%)
Jul 29, 2010 11.65 11.92 11.27 11.90 153,284 +0.31(+2.63%)
Jul 28, 2010 10.92 11.86 10.91 11.60 346,661 +0.70(+6.42%)
Jul 27, 2010 11.21 11.21 10.88 10.90 47,775 -0.31(-2.79%)
Jul 26, 2010 10.98 11.21 10.71 11.21 82,966 +0.41(+3.76%)
Jul 23, 2010 10.37 10.87 10.18 10.80 72,198 +0.36(+3.44%)
Jul 22, 2010 10.36 10.45 10.18 10.45 42,103 +0.29(+2.82%)
Jul 21, 2010 10.31 10.42 10.15 10.16 32,505 -0.05(-0.53%)
Jul 20, 2010 10.00 10.28 10.00 10.21 32,968 +0.22(+2.17%)
Jul 19, 2010 10.10 10.62 9.896 9.997 39,138 -0.00(-0.04%)
Jul 16, 2010 10.29 10.41 9.985 10.00 85,082 -0.39(-3.72%)
Jul 15, 2010 10.34 10.61 10.19 10.39 94,918 +0.09(+0.83%)
Jul 14, 2010 10.22 10.61 10.12 10.30 75,025 +0.08(+0.79%)
Jul 13, 2010 9.958 10.22 9.939 10.22 90,673 +0.44(+4.47%)
Jul 12, 2010 10.01 10.21 9.784 9.784 35,214 -0.25(-2.47%)
Jul 09, 2010 9.734 10.04 9.734 10.03 28,160 +0.25(+2.57%)
Jul 08, 2010 9.761 9.819 9.575 9.780 69,194 +0.07(+0.68%)
Jul 07, 2010 9.494 9.757 9.494 9.715 62,487 +0.24(+2.53%)
Jul 06, 2010 9.844 10.05 9.475 9.475 95,011 -0.26(-2.66%)
Jul 02, 2010 9.653 10.06 9.626 9.734 58,384 +0.16(+1.66%)
Jul 01, 2010 9.359 9.649 9.359 9.575 71,848 +0.27(+2.87%)
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%)
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.