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 (%)
May 31, 2006
5.277
5.308
5.189
5.250
9,964
+0.00(+0.00%)
May 30, 2006
5.250
5.250
5.250
5.250
0
+0.00(+0.00%)
May 26, 2006
5.121
5.250
5.117
5.250
2,799
-0.01(-0.15%)
May 25, 2006
5.136
5.308
5.136
5.258
6,534
+0.09(+1.70%)
May 24, 2006
5.098
5.170
5.075
5.170
5,761
-0.01(-0.15%)
May 23, 2006
5.182
5.250
5.178
5.178
11,405
-0.07(-1.38%)
May 22, 2006
5.247
5.250
5.185
5.250
12,570
-0.08(-1.42%)
May 19, 2006
5.326
5.326
5.308
5.326
4,975
+0.02(+0.35%)
May 18, 2006
5.235
5.308
5.235
5.308
1,833
+0.02(+0.43%)
May 17, 2006
5.254
5.294
5.178
5.285
17,140
+0.06(+1.17%)
May 16, 2006
5.308
5.308
5.224
5.224
14,600
-0.03(-0.58%)
May 15, 2006
5.304
5.346
5.254
5.254
7,594
-0.04(-0.72%)
May 12, 2006
5.331
5.331
5.292
5.292
4,713
-0.00(-0.07%)
May 11, 2006
5.373
5.373
5.258
5.296
26,940
+0.04(+0.80%)
May 10, 2006
5.422
5.422
5.250
5.254
32,843
-0.09(-1.71%)
May 09, 2006
5.399
5.418
5.273
5.346
796,159
-0.07(-1.34%)
May 08, 2006
5.441
5.441
5.346
5.418
31,203
-0.07(-1.32%)
May 05, 2006
5.319
5.491
5.250
5.491
14,725
+0.17(+3.23%)
May 04, 2006
5.483
5.483
5.319
5.319
9,165
-0.01(-0.14%)
May 03, 2006
5.327
5.327
5.327
5.327
4,137
+0.02(+0.36%)
May 02, 2006
5.280
5.308
5.269
5.308
10,082
+0.01(+0.14%)
May 01, 2006
5.308
5.350
5.269
5.300
34,375
+0.05(+0.95%)
Apr 28, 2006
5.255
5.255
5.250
5.250
2,618
-0.00(-0.07%)
Apr 27, 2006
5.342
5.342
5.254
5.254
4,826
-0.03(-0.65%)
Apr 26, 2006
5.289
5.323
5.287
5.289
9,163
+0.03(+0.65%)
Apr 25, 2006
5.231
5.300
5.231
5.254
18,758
-0.07(-1.36%)
Apr 24, 2006
5.289
5.327
5.289
5.327
4,590
-0.00(-0.07%)
Apr 21, 2006
5.250
5.331
5.250
5.331
5,730
+0.09(+1.72%)
Apr 20, 2006
5.323
5.323
5.240
5.240
958
-0.12(-2.25%)
Apr 19, 2006
5.308
5.361
5.308
5.361
7,822
+0.02(+0.29%)
Apr 18, 2006
5.250
5.346
5.193
5.346
9,744
-0.02(-0.29%)
Apr 17, 2006
5.278
5.361
5.254
5.361
10,732
-0.02(-0.43%)
Apr 13, 2006
5.384
5.387
5.384
5.384
3,928
+0.00(+0.00%)
Apr 12, 2006
5.365
5.491
5.269
5.384
15,710
-0.02(-0.35%)
Apr 11, 2006
5.438
5.510
5.365
5.403
40,259
-0.02(-0.35%)
Apr 10, 2006
5.514
5.514
5.293
5.422
20,233
-0.03(-0.56%)
Apr 07, 2006
5.441
5.453
5.441
5.453
15,129
+0.02(+0.35%)
Apr 06, 2006
5.373
5.438
5.373
5.434
13,384
+0.07(+1.28%)
Apr 05, 2006
5.395
5.395
5.331
5.365
13,366
+0.02(+0.43%)
Apr 04, 2006
5.395
5.399
5.342
5.342
1,649
+0.00(+0.07%)
Apr 03, 2006
5.346
5.438
5.250
5.338
15,102
-0.03(-0.64%)
Mar 31, 2006
5.304
5.373
5.304
5.373
8,820
+0.07(+1.37%)
Mar 30, 2006
5.250
5.350
5.250
5.300
3,671
+0.06(+1.24%)
Mar 29, 2006
5.254
5.254
5.235
5.235
785
-0.08(-1.58%)
Mar 28, 2006
5.254
5.319
5.250
5.319
4,713
-0.02(-0.36%)
Mar 27, 2006
5.269
5.368
5.155
5.338
20,510
+0.07(+1.30%)
Mar 24, 2006
5.231
5.346
5.231
5.269
4,449
+0.04(+0.73%)
Mar 23, 2006
5.380
5.380
5.231
5.231
10,475
-0.08(-1.44%)
Mar 22, 2006
5.353
5.353
5.269
5.308
8,642
-0.03(-0.57%)
Mar 21, 2006
5.273
5.338
5.273
5.338
5,761
+0.00(+0.00%)
Mar 20, 2006
5.327
5.346
5.308
5.338
25,863
-0.01(-0.14%)
Mar 17, 2006
5.231
5.346
5.231
5.346
6,285
+0.15(+2.94%)
Mar 16, 2006
5.277
5.277
5.155
5.193
23,635
-0.15(-2.86%)
Mar 15, 2006
5.346
5.346
5.250
5.346
25,921
+0.08(+1.60%)
Mar 14, 2006
5.338
5.346
5.262
5.262
11,834
+0.00(+0.07%)
Mar 13, 2006
5.250
5.346
5.231
5.258
18,845
+0.01(+0.19%)
Mar 10, 2006
5.323
5.327
5.248
5.248
5,834
-0.02(-0.33%)
Mar 09, 2006
5.323
5.323
5.250
5.266
1,309
+0.03(+0.58%)
Mar 08, 2006
5.235
5.235
5.231
5.235
1,047
-0.03(-0.65%)
Mar 07, 2006
5.308
5.308
5.163
5.269
6,023
+0.00(+0.00%)
Mar 06, 2006
5.311
5.311
5.269
5.269
1,047
-0.06(-1.08%)
Mar 03, 2006
5.258
5.327
5.250
5.327
7,987
+0.00(+0.07%)
Mar 02, 2006
5.250
5.327
5.250
5.323
6,088
+0.07(+1.34%)
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
.