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 (%)
Mar 31, 2005 4.546 4.585 4.508 4.550 23,033 +0.00(+0.08%)
Mar 30, 2005 4.546 4.546 4.546 4.546 36,335 -0.08(-1.82%)
Mar 29, 2005 4.546 4.638 4.546 4.630 17,285 +0.06(+1.25%)
Mar 28, 2005 4.539 4.657 4.535 4.573 27,813 -0.02(-0.42%)
Mar 24, 2005 4.481 4.623 4.481 4.592 14,055 +0.08(+1.69%)
Mar 23, 2005 4.520 4.592 4.512 4.516 3,664 -0.08(-1.82%)
Mar 22, 2005 4.585 4.599 4.585 4.599 6,281 +0.01(+0.16%)
Mar 21, 2005 4.550 4.661 4.550 4.592 21,298 +0.01(+0.17%)
Mar 18, 2005 4.623 4.630 4.546 4.585 57,642 -0.02(-0.33%)
Mar 17, 2005 4.657 4.657 4.585 4.600 31,671 +0.00(+0.08%)
Mar 16, 2005 4.585 4.611 4.585 4.596 21,201 +0.01(+0.25%)
Mar 15, 2005 4.508 4.585 4.508 4.585 11,988 -0.05(-1.07%)
Mar 14, 2005 4.657 4.657 4.627 4.634 11,516 -0.01(-0.16%)
Mar 11, 2005 4.596 4.653 4.596 4.642 66,235 +0.06(+1.25%)
Mar 10, 2005 4.551 4.588 4.551 4.585 4,973 -0.00(-0.03%)
Mar 09, 2005 4.585 4.588 4.573 4.586 5,797 +0.02(+0.53%)
Mar 08, 2005 4.592 4.592 4.547 4.562 1,832 -0.02(-0.50%)
Mar 07, 2005 4.550 4.585 4.539 4.585 15,854 +0.02(+0.42%)
Mar 04, 2005 4.508 4.588 4.508 4.565 16,097 +0.00(+0.00%)
Mar 03, 2005 4.508 4.585 4.508 4.565 20,023 +0.00(+0.00%)
Mar 02, 2005 4.565 4.565 4.565 4.565 2,093 +0.00(+0.00%)
Mar 01, 2005 4.565 4.585 4.546 4.565 16,751 -0.04(-0.83%)
Feb 28, 2005 4.577 4.604 4.543 4.604 19,717 +0.00(+0.08%)
Feb 25, 2005 4.585 4.604 4.558 4.600 29,200 +0.00(+0.08%)
Feb 24, 2005 4.547 4.596 4.546 4.596 16,817 +0.01(+0.24%)
Feb 23, 2005 4.497 4.653 4.497 4.585 7,462 +0.04(+0.85%)
Feb 22, 2005 4.569 4.619 4.546 4.546 8,375 -0.04(-0.92%)
Feb 18, 2005 4.661 4.661 4.573 4.588 6,883 +0.00(+0.08%)
Feb 17, 2005 4.776 4.776 4.585 4.585 19,683 +0.02(+0.42%)
Feb 16, 2005 4.573 4.623 4.565 4.565 26,174 -0.01(-0.25%)
Feb 15, 2005 4.649 4.649 4.558 4.577 10,878 -0.04(-0.83%)
Feb 14, 2005 4.653 4.657 4.565 4.615 56,773 +0.03(+0.75%)
Feb 11, 2005 4.623 4.623 4.539 4.581 19,565 +0.05(+1.18%)
Feb 10, 2005 4.592 4.604 4.527 4.527 34,548 -0.02(-0.42%)
Feb 09, 2005 4.543 4.623 4.489 4.546 60,961 +0.03(+0.76%)
Feb 08, 2005 4.520 4.543 4.512 4.512 7,132 -0.00(-0.09%)
Feb 07, 2005 4.516 4.539 4.516 4.516 2,638 +0.00(+0.09%)
Feb 04, 2005 4.493 4.535 4.493 4.512 12,040 +0.02(+0.51%)
Feb 03, 2005 4.489 4.489 4.489 4.489 8,899 +0.00(+0.00%)
Feb 02, 2005 4.474 4.489 4.470 4.489 4,449 +0.02(+0.34%)
Feb 01, 2005 4.478 4.493 4.470 4.474 15,239 -0.02(-0.43%)
Jan 31, 2005 4.497 4.497 4.474 4.493 8,231 -0.03(-0.76%)
Jan 28, 2005 4.523 4.527 4.478 4.527 5,496 +0.04(+0.85%)
Jan 27, 2005 4.489 4.489 4.474 4.489 1,439 +0.00(+0.00%)
Jan 26, 2005 4.489 4.505 4.489 4.489 14,197 +0.00(+0.09%)
Jan 25, 2005 4.493 4.493 4.451 4.485 20,023 -0.00(-0.09%)
Jan 24, 2005 4.497 4.497 4.489 4.489 3,962 +0.04(+0.86%)
Jan 21, 2005 4.493 4.493 4.451 4.451 14,212 -0.05(-1.10%)
Jan 20, 2005 4.489 4.512 4.489 4.500 6,381 +0.01(+0.26%)
Jan 19, 2005 4.497 4.497 4.489 4.489 2,617 +0.00(+0.00%)
Jan 18, 2005 4.481 4.528 4.481 4.489 2,059 +0.00(+0.00%)
Jan 14, 2005 4.455 4.489 4.455 4.489 2,093 +0.03(+0.69%)
Jan 13, 2005 4.451 4.485 4.451 4.458 16,969 -0.02(-0.34%)
Jan 12, 2005 4.509 4.509 4.455 4.474 7,067 -0.05(-1.18%)
Jan 11, 2005 4.509 4.531 4.509 4.527 2,617 -0.05(-1.17%)
Jan 10, 2005 4.489 4.642 4.489 4.581 12,590 +0.09(+2.04%)
Jan 07, 2005 4.489 4.489 4.489 4.489 26,174 -0.04(-0.84%)
Jan 06, 2005 4.470 4.554 4.470 4.527 21,790 -0.02(-0.34%)
Jan 05, 2005 4.550 4.550 4.531 4.543 3,743 +0.03(+0.67%)
Jan 04, 2005 4.474 4.550 4.470 4.512 2,766 +0.00(+0.01%)
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.