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

Hawkins Inc (NQ: HWKN )

87.32 UNCHANGED
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 (%)
May 31, 2007 5.689 5.727 5.578 5.654 10,048 -0.03(-0.47%)
May 30, 2007 5.654 5.757 5.467 5.681 55,820 +0.15(+2.76%)
May 29, 2007 5.501 5.551 5.501 5.528 15,181 +0.05(+0.84%)
May 25, 2007 5.482 5.482 5.482 5.482 523 -0.03(-0.62%)
May 24, 2007 5.517 5.517 5.517 5.517 0 +0.00(+0.00%)
May 23, 2007 5.494 5.528 5.444 5.517 16,840 -0.02(-0.28%)
May 22, 2007 5.532 5.578 5.532 5.532 13,414 -0.00(-0.07%)
May 21, 2007 5.589 5.612 5.532 5.536 26,965 +0.00(+0.00%)
May 18, 2007 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
May 17, 2007 5.532 5.586 5.517 5.536 14,147 -0.05(-0.89%)
May 16, 2007 5.546 5.700 5.546 5.586 6,805 -0.12(-2.08%)
May 15, 2007 5.521 5.704 5.479 5.704 14,657 +0.13(+2.40%)
May 14, 2007 5.448 5.635 5.448 5.570 5,339 -0.05(-0.95%)
May 11, 2007 5.673 5.727 5.513 5.624 13,765 +0.02(+0.27%)
May 10, 2007 5.517 5.670 5.517 5.608 17,605 +0.11(+1.94%)
May 09, 2007 5.463 5.521 5.463 5.501 44,806 +0.02(+0.28%)
May 08, 2007 5.521 5.521 5.486 5.486 34,639 -0.00(-0.07%)
May 07, 2007 5.444 5.521 5.444 5.490 52,726 -0.06(-1.03%)
May 04, 2007 5.742 5.742 5.452 5.547 33,391 -0.15(-2.55%)
May 03, 2007 5.692 5.692 5.692 5.692 2,766 -0.03(-0.60%)
May 02, 2007 5.670 5.731 5.650 5.727 10,640 +0.06(+1.01%)
May 01, 2007 5.647 5.696 5.574 5.670 20,371 -0.01(-0.13%)
Apr 30, 2007 5.704 5.780 5.677 5.677 16,050 -0.10(-1.78%)
Apr 27, 2007 5.780 5.780 5.780 5.780 0 +0.00(+0.00%)
Apr 26, 2007 5.755 5.803 5.754 5.780 9,124 +0.04(+0.67%)
Apr 25, 2007 5.769 5.811 5.742 5.742 1,177 +0.01(+0.20%)
Apr 24, 2007 5.765 5.765 5.731 5.731 1,046 +0.00(+0.00%)
Apr 23, 2007 5.731 5.731 5.731 5.731 1,308 -0.02(-0.41%)
Apr 20, 2007 5.654 5.754 5.654 5.754 785 +0.03(+0.55%)
Apr 19, 2007 5.731 5.761 5.677 5.723 11,516 -0.08(-1.38%)
Apr 18, 2007 5.803 5.803 5.803 5.803 785 +0.02(+0.40%)
Apr 17, 2007 5.696 5.815 5.696 5.780 28,894 -0.02(-0.26%)
Apr 16, 2007 5.857 5.857 5.741 5.796 11,920 -0.01(-0.20%)
Apr 13, 2007 5.864 5.864 5.696 5.807 9,684 -0.04(-0.65%)
Apr 12, 2007 5.788 5.922 5.788 5.845 17,403 +0.06(+0.99%)
Apr 11, 2007 5.700 5.845 5.700 5.788 27,889 +0.06(+1.13%)
Apr 10, 2007 5.723 5.807 5.715 5.723 9,828 -0.01(-0.13%)
Apr 09, 2007 5.788 5.811 5.689 5.731 13,540 -0.00(-0.07%)
Apr 05, 2007 5.673 5.845 5.673 5.735 21,159 -0.02(-0.27%)
Apr 04, 2007 5.784 5.811 5.723 5.750 11,490 -0.02(-0.40%)
Apr 03, 2007 5.685 5.845 5.681 5.773 19,476 +0.18(+3.28%)
Apr 02, 2007 5.521 5.643 5.490 5.589 34,951 -0.05(-0.88%)
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%)
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.