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

Hawkins Inc (NQ: HWKN )

86.92 +1.67 (+1.96%)
Streaming Delayed Price Updated: 10:30 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 28, 2010 10.63 10.84 10.17 10.42 72,962 -0.21(-2.00%)
May 27, 2010 10.65 10.65 10.43 10.63 54,343 +0.10(+0.99%)
May 26, 2010 10.29 10.65 10.11 10.53 133,872 +0.27(+2.64%)
May 25, 2010 10.37 10.60 9.965 10.26 94,117 -0.26(-2.50%)
May 24, 2010 10.54 11.13 10.40 10.52 112,837 +0.02(+0.22%)
May 21, 2010 10.27 10.59 10.21 10.50 78,485 +0.20(+1.92%)
May 20, 2010 10.28 10.65 10.26 10.30 63,837 -0.33(-3.06%)
May 19, 2010 10.87 10.87 10.55 10.62 56,861 -0.25(-2.28%)
May 18, 2010 11.11 11.13 10.86 10.87 27,286 -0.09(-0.85%)
May 17, 2010 10.88 11.04 10.79 10.96 28,748 +0.13(+1.22%)
May 14, 2010 11.21 11.21 10.76 10.83 29,966 -0.39(-3.49%)
May 13, 2010 11.37 11.39 11.12 11.22 34,841 -0.16(-1.39%)
May 12, 2010 11.12 11.43 10.99 11.38 92,735 +0.33(+2.94%)
May 11, 2010 10.94 11.07 10.56 11.06 44,937 +0.18(+1.64%)
May 10, 2010 10.58 10.91 10.44 10.88 84,261 +0.62(+6.08%)
May 07, 2010 10.46 10.84 10.24 10.26 137,262 -0.26(-2.47%)
May 06, 2010 10.57 10.73 10.17 10.52 101,687 -0.07(-0.69%)
May 05, 2010 10.51 10.67 10.46 10.59 41,451 +0.05(+0.47%)
May 04, 2010 10.38 10.54 10.13 10.54 76,768 -0.14(-1.27%)
May 03, 2010 10.40 10.75 9.992 10.67 110,590 +0.29(+2.76%)
Apr 30, 2010 10.85 11.04 10.34 10.39 85,529 -0.53(-4.86%)
Apr 29, 2010 10.83 11.05 10.67 10.92 72,131 +0.02(+0.14%)
Apr 28, 2010 11.05 11.14 10.30 10.90 87,016 -0.09(-0.78%)
Apr 27, 2010 11.17 11.17 10.79 10.99 70,032 -0.17(-1.49%)
Apr 26, 2010 10.89 11.28 10.85 11.15 94,088 +0.29(+2.71%)
Apr 23, 2010 10.71 10.89 10.51 10.86 86,502 +0.22(+2.11%)
Apr 22, 2010 10.26 10.64 10.04 10.64 48,097 +0.29(+2.81%)
Apr 21, 2010 10.48 10.65 10.26 10.34 80,874 -0.02(-0.19%)
Apr 20, 2010 10.67 10.73 10.23 10.36 229,986 -0.24(-2.30%)
Apr 19, 2010 10.63 10.76 10.41 10.61 118,060 +0.06(+0.59%)
Apr 16, 2010 10.74 10.77 10.50 10.55 101,266 -0.18(-1.70%)
Apr 15, 2010 10.36 10.76 10.35 10.73 133,366 +0.33(+3.17%)
Apr 14, 2010 10.14 10.41 10.10 10.40 59,802 +0.32(+3.15%)
Apr 13, 2010 9.853 10.21 9.752 10.08 62,412 +0.16(+1.64%)
Apr 12, 2010 9.911 10.31 9.760 9.919 111,414 +0.07(+0.71%)
Apr 09, 2010 9.737 9.903 9.663 9.849 130,637 +0.15(+1.52%)
Apr 08, 2010 9.640 9.740 9.578 9.702 76,995 +0.03(+0.28%)
Apr 07, 2010 9.636 9.698 9.570 9.675 87,620 +0.00(+0.04%)
Apr 06, 2010 9.609 9.678 9.508 9.671 63,897 +0.05(+0.48%)
Apr 05, 2010 9.431 9.659 9.384 9.624 96,647 +0.27(+2.90%)
Apr 01, 2010 9.372 9.353 9.353 9.353 86,756 -0.02(-0.21%)
Mar 31, 2010 9.233 9.458 9.152 9.372 215,488 +0.14(+1.47%)
Mar 30, 2010 9.167 9.291 9.086 9.237 68,865 +0.07(+0.76%)
Mar 29, 2010 9.129 9.314 8.962 9.167 111,762 +0.09(+0.98%)
Mar 26, 2010 9.070 9.098 8.993 9.078 46,912 +0.05(+0.51%)
Mar 25, 2010 9.094 9.206 8.993 9.032 22,644 -0.03(-0.34%)
Mar 24, 2010 9.148 9.245 8.981 9.063 75,831 -0.15(-1.60%)
Mar 23, 2010 9.101 9.280 8.939 9.210 96,745 +0.14(+1.54%)
Mar 22, 2010 9.028 9.198 8.861 9.070 49,378 +0.04(+0.47%)
Mar 19, 2010 9.156 9.168 8.776 9.028 138,959 -0.06(-0.64%)
Mar 18, 2010 8.954 9.132 8.834 9.086 90,329 +0.13(+1.47%)
Mar 17, 2010 8.788 9.121 8.757 8.954 118,992 +0.20(+2.26%)
Mar 16, 2010 8.577 8.776 8.454 8.757 65,943 +0.16(+1.87%)
Mar 15, 2010 8.596 8.665 8.428 8.596 85,843 +0.19(+2.23%)
Mar 12, 2010 8.554 8.554 8.305 8.409 66,390 -0.10(-1.17%)
Mar 11, 2010 8.447 8.569 8.282 8.508 71,121 +0.10(+1.23%)
Mar 10, 2010 8.317 8.435 8.225 8.405 70,975 +0.07(+0.78%)
Mar 09, 2010 8.363 8.435 8.263 8.340 173,867 -0.08(-0.91%)
Mar 08, 2010 8.420 8.474 8.340 8.416 57,826 -0.03(-0.32%)
Mar 05, 2010 8.474 8.474 8.298 8.443 52,917 +0.03(+0.32%)
Mar 04, 2010 8.271 8.435 8.122 8.416 76,948 +0.13(+1.57%)
Mar 03, 2010 8.198 8.351 8.129 8.286 128,263 +0.14(+1.69%)
Mar 02, 2010 7.907 8.164 7.907 8.148 94,323 +0.27(+3.40%)
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.