Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkins Inc (NQ: HWKN )

87.68 -1.00 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 4.593 4.608 4.593 4.608 31,612 +0.01(+0.17%)
May 27, 2004 4.578 4.608 4.578 4.601 10,973 +0.00(+0.00%)
May 26, 2004 4.631 4.631 4.574 4.601 19,594 +0.01(+0.17%)
May 25, 2004 4.593 4.593 4.578 4.593 36,054 -0.01(-0.17%)
May 24, 2004 4.593 4.605 4.582 4.601 18,549 +0.00(+0.08%)
May 21, 2004 4.631 4.631 4.593 4.597 2,873 +0.00(+0.08%)
May 20, 2004 4.608 4.608 4.593 4.593 7,837 -0.00(-0.08%)
May 19, 2004 4.612 4.612 4.597 4.597 783 -0.00(-0.01%)
May 18, 2004 4.559 4.605 4.559 4.597 4,702 -0.01(-0.24%)
May 17, 2004 4.555 4.608 4.555 4.608 6,270 +0.02(+0.33%)
May 14, 2004 4.593 4.605 4.593 4.593 12,279 -0.01(-0.32%)
May 13, 2004 4.597 4.612 4.593 4.608 3,135 +0.01(+0.33%)
May 12, 2004 4.620 4.620 4.585 4.593 13,324 -0.03(-0.57%)
May 11, 2004 4.585 4.735 4.585 4.619 57,739 +0.04(+0.91%)
May 10, 2004 4.566 4.593 4.444 4.578 20,639 +0.01(+0.24%)
May 07, 2004 4.562 4.608 4.562 4.567 5,747 -0.04(-0.91%)
May 06, 2004 4.559 4.608 4.559 4.608 9,144 -0.00(-0.08%)
May 05, 2004 4.593 4.612 4.574 4.612 4,180 +0.01(+0.25%)
May 04, 2004 4.612 4.612 4.589 4.601 6,531 +0.01(+0.17%)
May 03, 2004 4.593 4.612 4.593 4.593 14,369 -0.03(-0.74%)
Apr 30, 2004 4.593 4.631 4.593 4.628 1,045 -0.00(-0.08%)
Apr 29, 2004 4.642 4.642 4.624 4.631 2,090 +0.03(+0.60%)
Apr 28, 2004 4.612 4.628 4.597 4.604 8,099 -0.02(-0.43%)
Apr 27, 2004 4.593 4.631 4.593 4.624 8,099 +0.00(+0.07%)
Apr 26, 2004 4.574 4.621 4.574 4.621 7,054 +0.00(+0.10%)
Apr 23, 2004 4.593 4.616 4.593 4.616 2,873 +0.02(+0.42%)
Apr 22, 2004 4.593 4.597 4.593 4.597 4,441 +0.02(+0.50%)
Apr 21, 2004 4.555 4.593 4.555 4.574 14,108 +0.02(+0.42%)
Apr 20, 2004 4.593 4.593 4.555 4.555 15,675 -0.02(-0.42%)
Apr 19, 2004 4.608 4.608 4.574 4.574 28,738 -0.09(-1.97%)
Apr 16, 2004 4.574 4.666 4.574 4.666 5,225 +0.05(+1.08%)
Apr 15, 2004 4.631 4.631 4.593 4.616 2,873 -0.02(-0.34%)
Apr 14, 2004 4.632 4.632 4.632 4.632 522 +0.02(+0.51%)
Apr 13, 2004 4.555 4.670 4.555 4.608 16,198 -0.16(-3.29%)
Apr 12, 2004 4.612 4.930 4.612 4.765 108,946 +0.12(+2.55%)
Apr 08, 2004 4.555 4.647 4.555 4.647 9,405 +0.05(+1.08%)
Apr 07, 2004 4.601 4.643 4.585 4.597 25,342 -0.01(-0.17%)
Apr 06, 2004 4.605 4.605 4.605 4.605 783 -0.12(-2.50%)
Apr 05, 2004 4.612 4.723 4.608 4.723 7,054 +0.03(+0.73%)
Apr 02, 2004 4.662 4.689 4.658 4.689 10,189 +0.04(+0.91%)
Apr 01, 2004 4.543 4.647 4.539 4.647 10,189 +0.09(+1.93%)
Mar 31, 2004 4.608 4.608 4.559 4.559 6,792 -0.03(-0.69%)
Mar 30, 2004 4.608 4.608 4.590 4.590 7,576 -0.00(-0.06%)
Mar 29, 2004 4.459 4.597 4.459 4.593 19,856 +0.08(+1.69%)
Mar 26, 2004 4.497 4.517 4.440 4.517 29,522 -0.02(-0.42%)
Mar 25, 2004 4.421 4.536 4.417 4.536 4,180 +0.09(+2.07%)
Mar 24, 2004 4.539 4.597 4.444 4.444 13,846 -0.15(-3.25%)
Mar 23, 2004 4.605 4.612 4.593 4.593 10,711 -0.01(-0.25%)
Mar 22, 2004 4.654 4.666 4.601 4.605 6,531 -0.05(-1.07%)
Mar 19, 2004 4.654 4.654 4.654 4.654 0 +0.00(+0.00%)
Mar 18, 2004 4.658 4.758 4.654 4.654 17,504 -0.12(-2.49%)
Mar 17, 2004 4.773 4.773 4.666 4.773 37,099 +0.02(+0.40%)
Mar 16, 2004 4.704 4.754 4.704 4.754 3,657 +0.05(+1.06%)
Mar 15, 2004 4.524 4.708 4.524 4.704 17,243 -0.02(-0.32%)
Mar 12, 2004 4.712 4.758 4.708 4.719 45,721 -0.01(-0.16%)
Mar 11, 2004 4.704 4.746 4.704 4.727 16,198 -0.00(-0.08%)
Mar 10, 2004 4.735 4.746 4.708 4.731 4,964 +0.01(+0.24%)
Mar 09, 2004 4.746 4.746 4.608 4.719 40,495 +0.06(+1.23%)
Mar 08, 2004 4.746 4.746 4.662 4.662 16,720 -0.08(-1.69%)
Mar 05, 2004 4.735 4.742 4.689 4.742 4,180 +0.07(+1.56%)
Mar 04, 2004 4.631 4.708 4.589 4.670 65,315 +0.08(+1.67%)
Mar 03, 2004 4.666 4.666 4.440 4.593 41,018 -0.01(-0.17%)
Mar 02, 2004 4.513 4.708 4.463 4.601 24,558 +0.16(+3.62%)
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.