Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkins Inc (NQ: HWKN )

87.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 10.64 10.84 10.18 10.42 72,924 -0.21(-2.00%)
May 27, 2010 10.66 10.66 10.43 10.64 54,315 +0.10(+0.99%)
May 26, 2010 10.29 10.66 10.11 10.53 133,802 +0.27(+2.64%)
May 25, 2010 10.38 10.61 9.970 10.26 94,068 -0.26(-2.50%)
May 24, 2010 10.55 11.14 10.41 10.52 112,778 +0.02(+0.22%)
May 21, 2010 10.27 10.60 10.22 10.50 78,444 +0.20(+1.92%)
May 20, 2010 10.28 10.66 10.27 10.30 63,804 -0.33(-3.06%)
May 19, 2010 10.88 10.88 10.56 10.63 56,831 -0.25(-2.28%)
May 18, 2010 11.11 11.14 10.87 10.88 27,272 -0.09(-0.85%)
May 17, 2010 10.88 11.04 10.80 10.97 28,733 +0.13(+1.22%)
May 14, 2010 11.22 11.22 10.76 10.84 29,951 -0.39(-3.49%)
May 13, 2010 11.38 11.39 11.12 11.23 34,823 -0.16(-1.40%)
May 12, 2010 11.12 11.43 11.00 11.39 92,687 +0.33(+2.94%)
May 11, 2010 10.94 11.07 10.57 11.06 44,914 +0.18(+1.64%)
May 10, 2010 10.59 10.92 10.45 10.88 84,217 +0.62(+6.08%)
May 07, 2010 10.46 10.85 10.24 10.26 137,191 -0.26(-2.47%)
May 06, 2010 10.57 10.73 10.17 10.52 101,634 -0.07(-0.69%)
May 05, 2010 10.51 10.68 10.46 10.59 41,430 +0.05(+0.47%)
May 04, 2010 10.38 10.54 10.13 10.54 76,728 -0.14(-1.27%)
May 03, 2010 10.40 10.75 9.997 10.68 110,532 +0.29(+2.76%)
Apr 30, 2010 10.86 11.05 10.34 10.39 85,484 -0.53(-4.86%)
Apr 29, 2010 10.83 11.05 10.68 10.92 72,093 +0.02(+0.14%)
Apr 28, 2010 11.06 11.14 10.31 10.91 86,971 -0.09(-0.78%)
Apr 27, 2010 11.18 11.18 10.80 10.99 69,995 -0.17(-1.49%)
Apr 26, 2010 10.89 11.28 10.85 11.16 94,039 +0.29(+2.71%)
Apr 23, 2010 10.71 10.89 10.51 10.87 86,457 +0.22(+2.11%)
Apr 22, 2010 10.26 10.65 10.05 10.64 48,072 +0.29(+2.81%)
Apr 21, 2010 10.49 10.65 10.27 10.35 80,831 -0.02(-0.19%)
Apr 20, 2010 10.68 10.73 10.24 10.37 229,866 -0.24(-2.30%)
Apr 19, 2010 10.63 10.76 10.42 10.61 117,998 +0.06(+0.59%)
Apr 16, 2010 10.75 10.78 10.51 10.55 101,214 -0.18(-1.70%)
Apr 15, 2010 10.37 10.76 10.36 10.73 133,297 +0.33(+3.17%)
Apr 14, 2010 10.14 10.42 10.11 10.40 59,771 +0.32(+3.15%)
Apr 13, 2010 9.858 10.22 9.757 10.09 62,380 +0.16(+1.64%)
Apr 12, 2010 9.916 10.32 9.765 9.924 111,356 +0.07(+0.71%)
Apr 09, 2010 9.742 9.908 9.668 9.854 130,569 +0.15(+1.52%)
Apr 08, 2010 9.645 9.745 9.583 9.707 76,955 +0.03(+0.28%)
Apr 07, 2010 9.641 9.703 9.575 9.680 87,575 +0.00(+0.04%)
Apr 06, 2010 9.614 9.684 9.513 9.676 63,864 +0.05(+0.48%)
Apr 05, 2010 9.436 9.664 9.389 9.629 96,597 +0.27(+2.90%)
Apr 01, 2010 9.377 9.358 9.358 9.358 86,710 -0.02(-0.21%)
Mar 31, 2010 9.238 9.463 9.157 9.377 215,375 +0.14(+1.47%)
Mar 30, 2010 9.172 9.296 9.091 9.242 68,829 +0.07(+0.76%)
Mar 29, 2010 9.133 9.319 8.967 9.172 111,704 +0.09(+0.98%)
Mar 26, 2010 9.075 9.102 8.998 9.083 46,888 +0.05(+0.51%)
Mar 25, 2010 9.098 9.211 8.998 9.036 22,632 -0.03(-0.34%)
Mar 24, 2010 9.153 9.250 8.986 9.067 75,791 -0.15(-1.60%)
Mar 23, 2010 9.106 9.284 8.943 9.215 96,695 +0.14(+1.54%)
Mar 22, 2010 9.033 9.203 8.866 9.075 49,352 +0.04(+0.47%)
Mar 19, 2010 9.160 9.173 8.781 9.033 138,886 -0.06(-0.64%)
Mar 18, 2010 8.959 9.137 8.839 9.091 90,282 +0.13(+1.47%)
Mar 17, 2010 8.792 9.126 8.761 8.959 118,930 +0.20(+2.26%)
Mar 16, 2010 8.581 8.780 8.459 8.761 65,908 +0.16(+1.87%)
Mar 15, 2010 8.601 8.669 8.432 8.601 85,798 +0.19(+2.23%)
Mar 12, 2010 8.558 8.558 8.310 8.413 66,355 -0.10(-1.17%)
Mar 11, 2010 8.451 8.574 8.287 8.512 71,084 +0.10(+1.23%)
Mar 10, 2010 8.321 8.440 8.229 8.409 70,938 +0.07(+0.78%)
Mar 09, 2010 8.367 8.440 8.268 8.344 173,776 -0.08(-0.91%)
Mar 08, 2010 8.424 8.478 8.344 8.421 57,796 -0.03(-0.32%)
Mar 05, 2010 8.478 8.478 8.302 8.447 52,890 +0.03(+0.32%)
Mar 04, 2010 8.275 8.440 8.126 8.421 76,908 +0.13(+1.57%)
Mar 03, 2010 8.202 8.356 8.134 8.290 128,196 +0.14(+1.69%)
Mar 02, 2010 7.912 8.168 7.912 8.153 94,274 +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.