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
)
87.32
+0.96 (+1.11%)
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:
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 28, 2010
10.62
10.82
10.16
10.40
73,060
-0.21(-2.00%)
May 27, 2010
10.64
10.64
10.41
10.62
54,416
+0.10(+0.99%)
May 26, 2010
10.27
10.64
10.09
10.51
134,051
+0.27(+2.64%)
May 25, 2010
10.36
10.59
9.952
10.24
94,242
-0.26(-2.50%)
May 24, 2010
10.53
11.12
10.39
10.50
112,987
+0.02(+0.22%)
May 21, 2010
10.25
10.58
10.20
10.48
78,590
+0.20(+1.92%)
May 20, 2010
10.27
10.64
10.25
10.28
63,923
-0.32(-3.06%)
May 19, 2010
10.86
10.86
10.54
10.61
56,937
-0.25(-2.28%)
May 18, 2010
11.09
11.12
10.85
10.86
27,323
-0.09(-0.85%)
May 17, 2010
10.86
11.02
10.78
10.95
28,786
+0.13(+1.22%)
May 14, 2010
11.20
11.20
10.74
10.82
30,006
-0.39(-3.48%)
May 13, 2010
11.36
11.37
11.10
11.21
34,888
-0.16(-1.40%)
May 12, 2010
11.10
11.41
10.98
11.37
92,859
+0.32(+2.94%)
May 11, 2010
10.92
11.05
10.55
11.04
44,997
+0.18(+1.64%)
May 10, 2010
10.57
10.90
10.43
10.86
84,374
+0.62(+6.08%)
May 07, 2010
10.44
10.83
10.22
10.24
137,446
-0.26(-2.47%)
May 06, 2010
10.55
10.71
10.15
10.50
101,823
-0.07(-0.69%)
May 05, 2010
10.49
10.66
10.44
10.57
41,507
+0.05(+0.47%)
May 04, 2010
10.37
10.52
10.11
10.52
76,871
-0.14(-1.27%)
May 03, 2010
10.38
10.73
9.979
10.66
110,738
+0.29(+2.76%)
Apr 30, 2010
10.84
11.03
10.32
10.37
85,643
-0.53(-4.86%)
Apr 29, 2010
10.81
11.03
10.66
10.90
72,227
+0.02(+0.14%)
Apr 28, 2010
11.04
11.12
10.29
10.89
87,132
-0.09(-0.78%)
Apr 27, 2010
11.15
11.15
10.78
10.97
70,125
-0.17(-1.49%)
Apr 26, 2010
10.87
11.26
10.83
11.14
94,214
+0.29(+2.71%)
Apr 23, 2010
10.69
10.87
10.49
10.85
86,618
+0.22(+2.11%)
Apr 22, 2010
10.25
10.63
10.03
10.62
48,162
+0.29(+2.81%)
Apr 21, 2010
10.47
10.63
10.25
10.33
80,982
-0.02(-0.19%)
Apr 20, 2010
10.66
10.71
10.22
10.35
230,292
-0.24(-2.30%)
Apr 19, 2010
10.61
10.74
10.40
10.59
118,217
+0.06(+0.59%)
Apr 16, 2010
10.73
10.76
10.49
10.53
101,402
-0.18(-1.70%)
Apr 15, 2010
10.35
10.74
10.34
10.71
133,544
+0.33(+3.17%)
Apr 14, 2010
10.12
10.40
10.09
10.38
59,882
+0.32(+3.15%)
Apr 13, 2010
9.840
10.20
9.739
10.07
62,495
+0.16(+1.64%)
Apr 12, 2010
9.898
10.30
9.747
9.905
111,562
+0.07(+0.71%)
Apr 09, 2010
9.724
9.890
9.650
9.836
130,811
+0.15(+1.52%)
Apr 08, 2010
9.627
9.727
9.565
9.689
77,098
+0.03(+0.28%)
Apr 07, 2010
9.623
9.685
9.557
9.662
87,737
+0.00(+0.04%)
Apr 06, 2010
9.596
9.666
9.495
9.658
63,982
+0.05(+0.48%)
Apr 05, 2010
9.418
9.646
9.372
9.611
96,776
+0.27(+2.90%)
Apr 01, 2010
9.360
9.341
9.341
9.341
86,871
-0.02(-0.21%)
Mar 31, 2010
9.221
9.445
9.140
9.360
215,775
+0.14(+1.47%)
Mar 30, 2010
9.155
9.279
9.074
9.225
68,956
+0.07(+0.76%)
Mar 29, 2010
9.116
9.302
8.950
9.155
111,911
+0.09(+0.98%)
Mar 26, 2010
9.058
9.085
8.981
9.066
46,975
+0.05(+0.51%)
Mar 25, 2010
9.082
9.194
8.981
9.020
22,674
-0.03(-0.34%)
Mar 24, 2010
9.136
9.232
8.969
9.051
75,932
-0.15(-1.60%)
Mar 23, 2010
9.089
9.267
8.927
9.198
96,874
+0.14(+1.54%)
Mar 22, 2010
9.016
9.186
8.849
9.058
49,444
+0.04(+0.47%)
Mar 19, 2010
9.143
9.156
8.764
9.016
139,144
-0.06(-0.64%)
Mar 18, 2010
8.942
9.120
8.822
9.074
90,449
+0.13(+1.47%)
Mar 17, 2010
8.776
9.109
8.745
8.942
119,151
+0.20(+2.26%)
Mar 16, 2010
8.565
8.764
8.443
8.745
66,031
+0.16(+1.87%)
Mar 15, 2010
8.585
8.653
8.416
8.585
85,958
+0.19(+2.23%)
Mar 12, 2010
8.543
8.543
8.294
8.397
66,478
-0.10(-1.17%)
Mar 11, 2010
8.436
8.558
8.271
8.497
71,216
+0.10(+1.23%)
Mar 10, 2010
8.306
8.424
8.214
8.394
71,069
+0.06(+0.78%)
Mar 09, 2010
8.352
8.424
8.252
8.329
174,099
-0.08(-0.91%)
Mar 08, 2010
8.409
8.462
8.329
8.405
57,904
-0.03(-0.32%)
Mar 05, 2010
8.462
8.462
8.287
8.432
52,988
+0.03(+0.32%)
Mar 04, 2010
8.260
8.424
8.111
8.405
77,050
+0.13(+1.57%)
Mar 03, 2010
8.187
8.340
8.118
8.275
128,434
+0.14(+1.69%)
Mar 02, 2010
7.897
8.153
7.897
8.138
94,449
+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
.