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
)
89.46
+1.73 (+1.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2007
5.699
5.737
5.588
5.665
10,029
-0.03(-0.47%)
May 30, 2007
5.665
5.768
5.477
5.692
55,717
+0.15(+2.76%)
May 29, 2007
5.512
5.561
5.512
5.538
15,153
+0.05(+0.84%)
May 25, 2007
5.493
5.493
5.493
5.493
522
-0.03(-0.62%)
May 24, 2007
5.527
5.527
5.527
5.527
0
+0.00(+0.00%)
May 23, 2007
5.504
5.538
5.454
5.527
16,809
-0.02(-0.28%)
May 22, 2007
5.542
5.588
5.542
5.542
13,389
-0.00(-0.07%)
May 21, 2007
5.600
5.623
5.542
5.546
26,915
+0.00(+0.00%)
May 18, 2007
5.546
5.546
5.546
5.546
0
+0.00(+0.00%)
May 17, 2007
5.542
5.596
5.527
5.546
14,121
-0.05(-0.89%)
May 16, 2007
5.556
5.711
5.556
5.596
6,792
-0.12(-2.08%)
May 15, 2007
5.531
5.715
5.489
5.715
14,630
+0.13(+2.40%)
May 14, 2007
5.458
5.646
5.458
5.581
5,329
-0.05(-0.95%)
May 11, 2007
5.684
5.737
5.523
5.634
13,739
+0.02(+0.27%)
May 10, 2007
5.527
5.680
5.527
5.619
17,572
+0.11(+1.94%)
May 09, 2007
5.473
5.531
5.473
5.512
44,723
+0.02(+0.28%)
May 08, 2007
5.531
5.531
5.496
5.496
34,575
-0.00(-0.07%)
May 07, 2007
5.454
5.531
5.454
5.500
52,628
-0.06(-1.03%)
May 04, 2007
5.753
5.753
5.462
5.558
33,329
-0.15(-2.55%)
May 03, 2007
5.703
5.703
5.703
5.703
2,761
-0.03(-0.60%)
May 02, 2007
5.680
5.741
5.661
5.737
10,620
+0.06(+1.01%)
May 01, 2007
5.657
5.707
5.584
5.680
20,334
-0.01(-0.13%)
Apr 30, 2007
5.715
5.791
5.688
5.688
16,020
-0.10(-1.78%)
Apr 27, 2007
5.791
5.791
5.791
5.791
0
+0.00(+0.00%)
Apr 26, 2007
5.766
5.814
5.764
5.791
9,107
+0.04(+0.67%)
Apr 25, 2007
5.780
5.822
5.753
5.753
1,175
+0.01(+0.20%)
Apr 24, 2007
5.776
5.776
5.741
5.741
1,045
+0.00(+0.00%)
Apr 23, 2007
5.741
5.741
5.741
5.741
1,306
-0.02(-0.41%)
Apr 20, 2007
5.665
5.765
5.665
5.765
783
+0.03(+0.55%)
Apr 19, 2007
5.741
5.772
5.688
5.734
11,495
-0.08(-1.38%)
Apr 18, 2007
5.814
5.814
5.814
5.814
783
+0.02(+0.40%)
Apr 17, 2007
5.707
5.826
5.707
5.791
28,840
-0.02(-0.26%)
Apr 16, 2007
5.868
5.868
5.752
5.806
11,897
-0.01(-0.20%)
Apr 13, 2007
5.875
5.875
5.707
5.818
9,666
-0.04(-0.65%)
Apr 12, 2007
5.799
5.933
5.799
5.856
17,371
+0.06(+0.99%)
Apr 11, 2007
5.711
5.856
5.711
5.799
27,837
+0.07(+1.13%)
Apr 10, 2007
5.734
5.818
5.726
5.734
9,810
-0.01(-0.13%)
Apr 09, 2007
5.799
5.822
5.699
5.741
13,515
-0.00(-0.07%)
Apr 05, 2007
5.684
5.856
5.684
5.745
21,120
-0.02(-0.27%)
Apr 04, 2007
5.795
5.822
5.734
5.760
11,469
-0.02(-0.40%)
Apr 03, 2007
5.695
5.856
5.692
5.783
19,440
+0.18(+3.28%)
Apr 02, 2007
5.531
5.653
5.500
5.600
34,886
-0.05(-0.88%)
Mar 30, 2007
5.527
5.695
5.527
5.649
17,243
-0.01(-0.14%)
Mar 29, 2007
5.596
5.715
5.596
5.657
11,466
+0.09(+1.65%)
Mar 28, 2007
5.470
5.565
5.470
5.565
1,828
-0.08(-1.42%)
Mar 27, 2007
5.546
5.669
5.412
5.646
11,210
+0.10(+1.72%)
Mar 26, 2007
5.584
5.672
5.370
5.550
35,793
-0.04(-0.69%)
Mar 23, 2007
5.592
5.592
5.588
5.588
522
-0.05(-0.82%)
Mar 22, 2007
5.695
5.695
5.550
5.634
91,079
-0.11(-1.87%)
Mar 21, 2007
5.813
5.813
5.665
5.741
18,040
+0.05(+0.81%)
Mar 20, 2007
5.684
5.695
5.684
5.695
6,513
-0.06(-1.06%)
Mar 19, 2007
5.772
5.780
5.684
5.757
9,405
+0.07(+1.28%)
Mar 16, 2007
5.737
5.780
5.684
5.684
3,135
+0.00(+0.00%)
Mar 15, 2007
5.684
5.684
5.684
5.684
0
+0.00(+0.00%)
Mar 14, 2007
5.753
5.760
5.684
5.684
11,526
-0.01(-0.14%)
Mar 13, 2007
5.780
5.787
5.684
5.692
6,476
+0.02(+0.28%)
Mar 12, 2007
5.776
5.833
5.584
5.676
57,854
-0.01(-0.13%)
Mar 09, 2007
5.741
5.741
5.611
5.684
16,198
-0.12(-2.04%)
Mar 08, 2007
5.665
5.803
5.473
5.803
47,419
+0.06(+1.07%)
Mar 07, 2007
5.741
5.741
5.741
5.741
522
-0.04(-0.73%)
Mar 06, 2007
5.741
5.810
5.741
5.783
7,054
+0.04(+0.73%)
Mar 05, 2007
6.028
6.028
5.615
5.741
10,317
-0.29(-4.76%)
Mar 02, 2007
6.028
6.086
6.028
6.028
8,535
-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
.