Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 4.582 4.597 4.582 4.597 31,688 +0.01(+0.17%)
May 27, 2004 4.567 4.597 4.567 4.590 10,999 +0.00(+0.00%)
May 26, 2004 4.620 4.620 4.563 4.590 19,641 +0.01(+0.17%)
May 25, 2004 4.582 4.582 4.567 4.582 36,140 -0.01(-0.17%)
May 24, 2004 4.582 4.594 4.571 4.590 18,593 +0.00(+0.08%)
May 21, 2004 4.620 4.620 4.582 4.586 2,880 +0.00(+0.08%)
May 20, 2004 4.597 4.597 4.582 4.582 7,856 -0.00(-0.08%)
May 19, 2004 4.601 4.601 4.586 4.586 785 -0.00(-0.01%)
May 18, 2004 4.548 4.594 4.548 4.586 4,713 -0.01(-0.24%)
May 17, 2004 4.544 4.597 4.544 4.597 6,285 +0.02(+0.33%)
May 14, 2004 4.582 4.594 4.582 4.582 12,308 -0.01(-0.32%)
May 13, 2004 4.586 4.601 4.583 4.597 3,142 +0.01(+0.32%)
May 12, 2004 4.609 4.609 4.575 4.582 13,356 -0.03(-0.57%)
May 11, 2004 4.575 4.723 4.575 4.609 57,876 +0.04(+0.91%)
May 10, 2004 4.555 4.582 4.433 4.567 20,688 +0.01(+0.24%)
May 07, 2004 4.552 4.597 4.552 4.556 5,761 -0.04(-0.91%)
May 06, 2004 4.548 4.597 4.548 4.597 9,165 -0.00(-0.08%)
May 05, 2004 4.582 4.601 4.563 4.601 4,190 +0.01(+0.25%)
May 04, 2004 4.601 4.601 4.578 4.590 6,547 +0.01(+0.17%)
May 03, 2004 4.582 4.601 4.582 4.582 14,403 -0.03(-0.74%)
Apr 30, 2004 4.582 4.620 4.582 4.617 1,047 -0.00(-0.08%)
Apr 29, 2004 4.631 4.631 4.613 4.620 2,095 +0.03(+0.60%)
Apr 28, 2004 4.601 4.617 4.586 4.593 8,118 -0.02(-0.43%)
Apr 27, 2004 4.582 4.620 4.582 4.613 8,118 +0.00(+0.07%)
Apr 26, 2004 4.563 4.610 4.563 4.610 7,070 +0.00(+0.10%)
Apr 23, 2004 4.582 4.605 4.582 4.605 2,880 +0.02(+0.42%)
Apr 22, 2004 4.582 4.586 4.582 4.586 4,452 +0.02(+0.50%)
Apr 21, 2004 4.544 4.582 4.544 4.563 14,141 +0.02(+0.42%)
Apr 20, 2004 4.582 4.582 4.544 4.544 15,713 -0.02(-0.42%)
Apr 19, 2004 4.597 4.597 4.563 4.563 28,807 -0.09(-1.97%)
Apr 16, 2004 4.563 4.655 4.563 4.655 5,237 +0.05(+1.08%)
Apr 15, 2004 4.620 4.620 4.582 4.605 2,880 -0.02(-0.34%)
Apr 14, 2004 4.621 4.621 4.621 4.621 523 +0.02(+0.51%)
Apr 13, 2004 4.544 4.659 4.544 4.597 16,236 -0.16(-3.29%)
Apr 12, 2004 4.601 4.918 4.601 4.754 109,206 +0.12(+2.55%)
Apr 08, 2004 4.544 4.636 4.544 4.636 9,427 +0.05(+1.08%)
Apr 07, 2004 4.590 4.632 4.575 4.586 25,402 -0.01(-0.17%)
Apr 06, 2004 4.594 4.594 4.594 4.594 785 -0.12(-2.50%)
Apr 05, 2004 4.601 4.712 4.597 4.712 7,070 +0.03(+0.73%)
Apr 02, 2004 4.651 4.678 4.647 4.678 10,213 +0.04(+0.91%)
Apr 01, 2004 4.533 4.636 4.529 4.636 10,213 +0.09(+1.93%)
Mar 31, 2004 4.597 4.597 4.548 4.548 6,809 -0.03(-0.69%)
Mar 30, 2004 4.597 4.597 4.579 4.579 7,594 -0.00(-0.06%)
Mar 29, 2004 4.449 4.586 4.449 4.582 19,903 +0.08(+1.69%)
Mar 26, 2004 4.487 4.506 4.429 4.506 29,593 -0.02(-0.42%)
Mar 25, 2004 4.410 4.525 4.407 4.525 4,190 +0.09(+2.07%)
Mar 24, 2004 4.529 4.586 4.433 4.433 13,879 -0.15(-3.25%)
Mar 23, 2004 4.594 4.601 4.582 4.582 10,737 -0.01(-0.25%)
Mar 22, 2004 4.643 4.655 4.590 4.594 6,547 -0.05(-1.07%)
Mar 19, 2004 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
Mar 18, 2004 4.647 4.746 4.643 4.643 17,546 -0.12(-2.49%)
Mar 17, 2004 4.761 4.762 4.655 4.762 37,187 +0.02(+0.40%)
Mar 16, 2004 4.693 4.743 4.693 4.743 3,666 +0.05(+1.06%)
Mar 15, 2004 4.513 4.697 4.513 4.693 17,284 -0.02(-0.32%)
Mar 12, 2004 4.701 4.746 4.697 4.708 45,829 -0.01(-0.16%)
Mar 11, 2004 4.693 4.735 4.693 4.716 16,236 -0.00(-0.08%)
Mar 10, 2004 4.723 4.735 4.697 4.720 4,975 +0.01(+0.24%)
Mar 09, 2004 4.735 4.735 4.597 4.708 40,592 +0.06(+1.23%)
Mar 08, 2004 4.735 4.735 4.651 4.651 16,760 -0.08(-1.69%)
Mar 05, 2004 4.723 4.731 4.678 4.731 4,190 +0.07(+1.56%)
Mar 04, 2004 4.620 4.697 4.578 4.659 65,471 +0.08(+1.67%)
Mar 03, 2004 4.655 4.655 4.429 4.582 41,115 -0.01(-0.17%)
Mar 02, 2004 4.502 4.697 4.453 4.590 24,617 +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.