Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hawkins Inc
(NQ:
HWKN
)
86.69
-0.80 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
5.556
5.556
5.426
5.441
4,533
-0.18(-3.16%)
Jan 29, 2009
5.720
5.720
5.619
5.619
1,359
-0.21(-3.63%)
Jan 28, 2009
5.674
5.831
5.542
5.831
5,187
+0.15(+2.69%)
Jan 27, 2009
5.537
5.678
5.537
5.678
1,484
+0.04(+0.75%)
Jan 26, 2009
5.537
5.636
5.426
5.636
15,838
+0.20(+3.65%)
Jan 23, 2009
5.476
5.636
5.422
5.438
3,943
-0.24(-4.24%)
Jan 22, 2009
5.690
5.690
5.376
5.678
51,842
-0.05(-0.80%)
Jan 21, 2009
5.682
5.724
5.575
5.724
14,665
+0.02(+0.27%)
Jan 20, 2009
5.919
5.919
5.709
5.709
13,015
-0.13(-2.29%)
Jan 16, 2009
6.052
6.052
5.808
5.842
11,766
-0.18(-2.98%)
Jan 15, 2009
5.850
6.052
5.850
6.022
11,562
+0.05(+0.77%)
Jan 14, 2009
5.896
5.976
5.838
5.976
18,591
+0.08(+1.29%)
Jan 13, 2009
5.831
5.911
5.808
5.900
6,953
+0.10(+1.71%)
Jan 12, 2009
6.033
6.033
5.800
5.800
6,421
-0.11(-1.94%)
Jan 09, 2009
6.014
6.033
5.896
5.915
19,465
-0.01(-0.13%)
Jan 08, 2009
5.903
6.014
5.896
5.922
11,211
+0.00(+0.06%)
Jan 07, 2009
5.850
5.919
5.850
5.919
5,470
+0.00(+0.00%)
Jan 06, 2009
5.690
5.919
5.690
5.919
15,579
+0.09(+1.54%)
Jan 05, 2009
5.900
5.900
5.781
5.829
3,564
-0.15(-2.52%)
Jan 02, 2009
5.781
5.980
5.663
5.980
10,035
+0.14(+2.42%)
Dec 31, 2008
5.701
5.838
5.571
5.838
30,014
+0.18(+3.17%)
Dec 30, 2008
5.739
5.766
5.628
5.659
29,799
+0.00(+0.07%)
Dec 29, 2008
6.071
6.083
5.609
5.655
31,151
-0.55(-8.86%)
Dec 26, 2008
5.636
6.205
5.636
6.205
12,355
+0.41(+7.05%)
Dec 24, 2008
5.915
5.915
5.644
5.796
2,946
-0.25(-4.14%)
Dec 23, 2008
6.320
6.320
5.961
6.047
7,971
-0.21(-3.39%)
Dec 22, 2008
6.293
6.342
6.048
6.258
21,031
+0.15(+2.37%)
Dec 19, 2008
5.909
6.113
5.831
6.113
33,442
+0.20(+3.40%)
Dec 18, 2008
5.976
6.014
5.800
5.913
11,907
-0.06(-0.93%)
Dec 17, 2008
5.949
5.995
5.919
5.968
5,761
+0.03(+0.58%)
Dec 16, 2008
5.861
5.938
5.541
5.934
23,294
+0.07(+1.24%)
Dec 15, 2008
5.403
5.896
5.346
5.861
12,968
+0.23(+4.07%)
Dec 12, 2008
5.411
5.911
5.346
5.632
78,078
+0.07(+1.30%)
Dec 11, 2008
5.593
5.648
5.438
5.560
17,983
+0.10(+1.75%)
Dec 10, 2008
5.418
5.625
5.365
5.464
31,407
+0.12(+2.21%)
Dec 09, 2008
5.384
5.384
5.308
5.346
36,569
-0.01(-0.14%)
Dec 08, 2008
5.346
5.422
5.311
5.353
50,842
+0.10(+1.89%)
Dec 05, 2008
5.010
5.529
5.010
5.254
39,259
+0.27(+5.52%)
Dec 04, 2008
5.441
5.499
4.979
4.979
54,851
-0.52(-9.51%)
Dec 03, 2008
5.567
5.575
5.464
5.502
10,718
-0.15(-2.57%)
Dec 02, 2008
5.632
5.701
5.537
5.648
5,727
+0.02(+0.27%)
Dec 01, 2008
5.823
6.022
5.632
5.632
12,258
-0.01(-0.20%)
Nov 26, 2008
5.487
5.644
5.644
5.644
408
+0.01(+0.14%)
Nov 25, 2008
5.537
5.636
5.514
5.636
61,372
-0.01(-0.20%)
Nov 24, 2008
5.789
5.789
5.575
5.648
15,110
+0.11(+2.00%)
Nov 21, 2008
5.690
5.997
5.464
5.537
36,810
-0.17(-2.95%)
Nov 20, 2008
5.762
5.789
5.632
5.705
28,076
-0.29(-4.84%)
Nov 19, 2008
5.831
6.026
5.831
5.995
1,833
+0.00(+0.00%)
Nov 18, 2008
6.213
6.251
5.728
5.995
18,800
-0.15(-2.42%)
Nov 17, 2008
6.119
6.144
6.052
6.144
2,236
+0.28(+4.82%)
Nov 14, 2008
5.693
6.243
5.693
5.861
9,097
-0.39(-6.17%)
Nov 13, 2008
5.632
6.247
5.460
6.247
26,638
+0.65(+11.67%)
Nov 12, 2008
6.262
6.300
5.594
5.594
64,298
-0.65(-10.34%)
Nov 11, 2008
6.453
6.510
6.236
6.239
16,909
-0.25(-3.88%)
Nov 10, 2008
6.446
6.491
6.289
6.491
37,368
+0.24(+3.79%)
Nov 07, 2008
6.407
6.453
6.186
6.255
13,667
+0.01(+0.18%)
Nov 06, 2008
6.453
6.453
6.228
6.243
10,585
-0.17(-2.62%)
Nov 05, 2008
6.404
6.447
6.339
6.411
22,729
+0.28(+4.61%)
Nov 04, 2008
6.129
6.129
6.022
6.129
13,078
+0.00(+0.00%)
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
.