Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 4:34AM ET - U.S. Markets open in 4 hours and 56 minutes. Dow  1.48% Nasdaq  0.00%

Hawk Corp. (HWK)

On Nov 27: 16.27   0.00 (0.00%)

MORE ON HWK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 15.89 16.60 15.84 16.27 9,000 16.27 25-Nov-09 16.60 16.84 16.43 16.80 11,300 16.80 24-Nov-09 16.52 16.75 16.32 16.58 19,000 16.58 23-Nov-09 16.36 16.73 16.30 16.60 17,200 16.60 20-Nov-09 16.20 16.65 16.11 16.35 17,200 16.35 19-Nov-09 16.15 16.41 16.02 16.30 22,500 16.30 18-Nov-09 16.57 16.66 16.15 16.17 20,400 16.17 17-Nov-09 16.25 16.68 16.25 16.58 15,200 16.58 16-Nov-09 16.37 16.65 16.20 16.30 38,900 16.30 13-Nov-09 16.16 16.55 16.04 16.31 13,900 16.31 12-Nov-09 16.52 16.60 16.04 16.05 14,700 16.05 11-Nov-09 16.58 17.00 16.31 16.50 36,300 16.50 10-Nov-09 15.46 16.54 15.46 16.54 21,000 16.54 9-Nov-09 15.50 15.89 15.28 15.60 36,700 15.60 6-Nov-09 14.29 14.67 14.25 14.61 14,300 14.61 5-Nov-09 14.05 14.71 14.05 14.45 18,800 14.45 4-Nov-09 13.88 14.00 13.61 14.00 18,500 14.00 3-Nov-09 13.93 14.10 13.75 13.90 22,800 13.90 2-Nov-09 13.83 13.99 13.64 13.90 24,400 13.90 30-Oct-09 14.05 14.19 13.75 13.92 22,900 13.92 29-Oct-09 13.97 14.25 13.62 14.07 37,800 14.07 28-Oct-09 14.30 14.34 13.50 13.70 44,600 13.70 27-Oct-09 14.57 14.62 14.17 14.28 20,000 14.28 26-Oct-09 15.00 15.37 14.56 14.56 20,800 14.56 23-Oct-09 15.34 15.40 14.76 14.99 16,900 14.99 22-Oct-09 15.02 15.69 14.75 15.08 25,500 15.08 21-Oct-09 15.38 15.56 15.05 15.10 16,500 15.10 20-Oct-09 15.83 15.83 15.31 15.45 14,400 15.45 19-Oct-09 15.80 15.90 15.70 15.77 13,400 15.77 16-Oct-09 16.00 16.00 15.80 15.87 16,100 15.87 15-Oct-09 16.15 16.30 15.52 15.77 36,000 15.77 14-Oct-09 16.30 16.45 16.20 16.35 25,600 16.35 13-Oct-09 16.50 16.58 16.25 16.30 9,500 16.30 12-Oct-09 16.30 16.67 16.11 16.44 31,000 16.44 9-Oct-09 16.24 16.98 15.87 16.25 60,900 16.25 8-Oct-09 15.43 16.46 15.20 16.20 209,500 16.20 7-Oct-09 13.70 14.49 13.69 14.39 16,400 14.39 6-Oct-09 13.70 13.90 13.65 13.90 10,600 13.90 5-Oct-09 13.81 13.85 13.62 13.82 9,400 13.82 2-Oct-09 13.65 14.10 13.60 13.75 15,400 13.75 1-Oct-09 13.72 13.82 13.66 13.68 16,400 13.68 30-Sep-09 13.73 13.82 13.70 13.72 15,600 13.72 29-Sep-09 14.05 14.05 13.72 13.76 10,900 13.76 28-Sep-09 13.86 14.11 13.86 14.00 8,100 14.00 25-Sep-09 13.75 13.85 13.61 13.85 11,700 13.85 24-Sep-09 13.80 14.04 13.65 13.75 29,900 13.75 23-Sep-09 14.10 14.10 13.47 13.75 10,600 13.75 22-Sep-09 14.25 14.37 13.87 14.12 9,000 14.12 21-Sep-09 14.67 14.67 14.19 14.20 10,800 14.20 18-Sep-09 14.25 14.79 14.15 14.70 66,600 14.70 17-Sep-09 14.40 14.43 14.19 14.43 7,700 14.43 16-Sep-09 14.43 14.44 14.22 14.44 29,800 14.44 15-Sep-09 14.25 14.48 14.08 14.44 15,400 14.44 14-Sep-09 13.96 14.52 13.87 14.36 15,500 14.36 11-Sep-09 14.12 14.55 13.92 13.97 22,100 13.97 10-Sep-09 13.52 14.59 13.52 14.00 39,600 14.00 9-Sep-09 13.52 13.60 13.45 13.55 31,800 13.55 8-Sep-09 13.56 13.60 13.42 13.49 15,700 13.49 4-Sep-09 13.47 13.54 13.40 13.49 6,400 13.49 3-Sep-09 13.52 13.52 13.30 13.52 12,200 13.52 2-Sep-09 13.41 13.70 13.03 13.45 17,900 13.45 1-Sep-09 13.61 13.94 13.37 13.40 24,500 13.40 31-Aug-09 13.70 13.70 13.25 13.70 23,500 13.70 28-Aug-09 13.92 14.27 13.70 13.74 47,000 13.74 27-Aug-09 14.27 14.34 13.67 14.25 21,900 14.25 26-Aug-09 14.35 14.35 13.91 14.27 8,000 14.27 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions