Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:03PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Hawkins Inc. (HWKN)

On Nov 25: 23.42   0.86 (3.81%)

MORE ON HWKN

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* 25-Nov-09 22.72 23.90 22.56 23.42 62,000 23.42 24-Nov-09 22.22 22.73 21.92 22.56 46,600 22.56 23-Nov-09 21.56 22.13 21.41 22.11 29,900 22.11 20-Nov-09 21.55 21.80 21.10 21.31 31,400 21.31 19-Nov-09 21.64 21.96 21.47 21.67 55,500 21.67 18-Nov-09 22.03 22.21 21.41 21.64 35,800 21.64 17-Nov-09 22.20 22.80 21.86 22.08 35,100 22.08 16-Nov-09 21.75 22.41 21.75 22.25 36,300 22.25 13-Nov-09 21.20 21.81 21.00 21.67 36,000 21.67 12-Nov-09 21.82 21.99 21.05 21.18 29,200 21.18 11-Nov-09 21.48 22.06 21.40 21.82 46,900 21.82 10-Nov-09 21.31 21.60 21.05 21.30 39,000 21.30 9-Nov-09 21.48 21.88 21.32 21.51 40,500 21.51 6-Nov-09 21.71 21.94 21.28 21.45 40,100 21.45 5-Nov-09 21.67 21.81 21.27 21.69 42,600 21.69 4-Nov-09 22.07 22.48 21.40 21.63 50,200 21.63 3-Nov-09 21.64 22.07 21.28 22.04 41,600 22.04 2-Nov-09 21.31 21.81 20.84 21.64 58,300 21.64 30-Oct-09 21.60 21.80 20.59 21.02 72,900 21.02 29-Oct-09 22.21 22.26 21.29 21.68 72,500 21.68 28-Oct-09 21.66 22.51 20.27 21.85 196,700 21.85 27-Oct-09 22.51 22.64 21.71 21.72 76,200 21.72 26-Oct-09 23.48 23.74 22.32 22.38 66,900 22.38 23-Oct-09 23.73 23.73 22.93 23.19 22,400 23.19 22-Oct-09 23.19 23.78 22.75 23.58 48,200 23.58 21-Oct-09 23.80 24.43 23.12 23.24 76,100 23.24 20-Oct-09 24.13 24.35 23.25 23.52 74,700 23.52 19-Oct-09 22.80 24.03 22.68 24.03 81,500 24.03 16-Oct-09 22.64 23.00 22.53 22.60 45,300 22.60 15-Oct-09 22.77 23.48 22.54 22.54 73,700 22.54 14-Oct-09 22.63 22.78 22.40 22.77 37,600 22.77 13-Oct-09 22.42 22.77 22.35 22.38 34,600 22.38 12-Oct-09 22.80 23.00 22.28 22.36 73,800 22.36 9-Oct-09 23.06 23.44 22.77 22.84 41,100 22.84 8-Oct-09 22.78 23.39 22.78 22.90 53,600 22.90 7-Oct-09 22.60 23.00 22.31 22.62 45,500 22.62 6-Oct-09 22.55 22.75 22.15 22.61 67,500 22.61 5-Oct-09 21.96 22.21 21.52 22.06 55,200 22.06 2-Oct-09 22.22 22.38 21.13 22.12 88,000 22.12 1-Oct-09 23.00 23.76 22.75 22.76 77,400 22.76 30-Sep-09 23.52 24.22 23.05 23.36 74,300 23.36 29-Sep-09 23.72 23.72 22.84 23.39 49,800 23.39 28-Sep-09 23.00 24.40 22.81 23.48 38,200 23.48 25-Sep-09 23.94 23.94 22.29 22.91 84,000 22.91 24-Sep-09 24.34 24.34 23.64 23.90 60,200 23.90 23-Sep-09 24.59 24.60 23.73 24.18 62,900 24.18 23-Sep-09 $ 0.38 Dividend 22-Sep-09 24.42 24.98 24.36 24.60 45,500 24.22 21-Sep-09 24.73 24.87 24.09 24.23 56,400 23.86 18-Sep-09 24.78 24.97 24.60 24.72 61,200 24.34 17-Sep-09 24.99 25.39 24.16 24.48 71,800 24.10 16-Sep-09 26.07 26.49 25.05 25.18 116,000 24.79 15-Sep-09 25.07 26.18 24.50 25.89 94,300 25.49 14-Sep-09 24.13 25.35 24.03 24.79 125,800 24.41 11-Sep-09 23.62 24.56 23.01 23.93 95,500 23.56 10-Sep-09 22.16 23.58 21.83 23.49 77,000 23.13 9-Sep-09 21.09 22.40 21.04 22.32 80,500 21.98 8-Sep-09 20.59 20.98 20.02 20.91 45,400 20.59 4-Sep-09 20.70 20.84 20.37 20.52 32,100 20.20 3-Sep-09 19.98 20.91 19.84 20.62 57,700 20.30 2-Sep-09 20.41 20.93 19.87 19.87 57,700 19.56 1-Sep-09 21.40 21.79 19.75 20.56 92,600 20.24 31-Aug-09 21.48 21.77 21.09 21.25 74,100 20.92 28-Aug-09 21.47 21.87 21.10 21.30 35,300 20.97 27-Aug-09 21.72 21.89 21.29 21.47 46,800 21.14 26-Aug-09 21.83 21.98 21.47 21.85 53,400 21.51 25-Aug-09 21.30 21.73 21.05 21.61 67,700 21.28 * 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