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 (%)
Jun 30, 2003 4.203 4.290 3.801 3.801 159,143 -0.40(-9.55%)
Jun 27, 2003 4.134 4.245 4.122 4.203 38,477 +0.06(+1.38%)
Jun 26, 2003 4.206 4.241 4.145 4.145 84,021 -0.06(-1.45%)
Jun 25, 2003 4.206 4.237 4.203 4.206 15,181 +0.00(+0.09%)
Jun 24, 2003 4.267 4.267 4.203 4.203 18,060 -0.06(-1.51%)
Jun 23, 2003 4.279 4.279 4.245 4.267 23,557 +0.04(+0.89%)
Jun 20, 2003 4.133 4.264 4.115 4.229 52,087 +0.11(+2.70%)
Jun 19, 2003 4.355 4.355 4.107 4.118 120,142 -0.22(-5.03%)
Jun 18, 2003 4.225 4.351 4.203 4.336 40,571 +0.02(+0.35%)
Jun 17, 2003 4.394 4.585 4.284 4.321 84,806 +0.16(+3.76%)
Jun 16, 2003 4.241 4.260 4.145 4.164 64,128 -0.03(-0.82%)
Jun 13, 2003 4.164 4.199 4.111 4.199 25,127 +0.04(+0.92%)
Jun 12, 2003 4.008 4.160 4.008 4.160 47,638 +0.15(+3.81%)
Jun 11, 2003 4.008 4.008 3.954 4.008 14,919 -0.00(-0.10%)
Jun 10, 2003 3.977 4.011 3.935 4.011 26,174 +0.00(+0.00%)
Jun 09, 2003 3.836 4.011 3.836 4.011 11,255 +0.18(+4.58%)
Jun 06, 2003 3.786 3.840 3.786 3.836 5,496 +0.03(+0.70%)
Jun 05, 2003 3.820 3.832 3.801 3.809 8,899 -0.01(-0.30%)
Jun 04, 2003 3.702 3.859 3.675 3.820 9,684 +0.00(+0.00%)
Jun 03, 2003 3.832 3.840 3.786 3.820 47,899 -0.04(-0.99%)
Jun 02, 2003 3.832 3.901 3.824 3.859 26,436 -0.07(-1.75%)
May 30, 2003 3.897 3.992 3.897 3.927 11,255 +0.02(+0.59%)
May 29, 2003 3.916 3.916 3.905 3.905 2,879 -0.02(-0.39%)
May 28, 2003 3.905 3.954 3.905 3.920 3,926 -0.01(-0.21%)
May 27, 2003 3.889 3.989 3.744 3.928 26,960 +0.01(+0.31%)
May 23, 2003 3.756 3.916 3.756 3.916 22,248 +0.16(+4.27%)
May 22, 2003 3.733 3.878 3.729 3.756 41,879 +0.00(+0.00%)
May 21, 2003 3.820 3.973 3.756 3.756 22,510 -0.12(-3.06%)
May 20, 2003 3.947 3.947 3.775 3.874 37,430 -0.12(-2.97%)
May 19, 2003 4.011 4.050 3.893 3.992 26,698 -0.11(-2.79%)
May 16, 2003 3.954 4.157 3.954 4.107 97,108 +0.16(+3.96%)
May 15, 2003 3.878 3.962 3.824 3.950 76,692 +0.08(+1.97%)
May 14, 2003 3.878 3.878 3.874 3.874 1,570 +0.02(+0.40%)
May 13, 2003 3.820 3.859 3.820 3.859 3,140 +0.04(+1.00%)
May 12, 2003 3.897 3.916 3.820 3.820 5,758 -0.08(-1.96%)
May 09, 2003 3.820 3.916 3.820 3.897 56,537 +0.08(+2.00%)
May 08, 2003 3.801 3.878 3.801 3.820 351,528 +0.02(+0.50%)
May 07, 2003 3.763 3.801 3.763 3.801 20,416 +0.06(+1.53%)
May 06, 2003 3.725 3.782 3.725 3.744 30,624 +0.03(+0.82%)
May 05, 2003 3.725 3.725 3.496 3.713 15,181 -0.01(-0.31%)
May 02, 2003 3.725 3.763 3.725 3.725 4,449 -0.04(-1.12%)
May 01, 2003 3.809 3.809 3.706 3.767 19,107 -0.02(-0.61%)
Apr 30, 2003 3.748 3.790 3.748 3.790 8,899 +0.01(+0.20%)
Apr 29, 2003 3.767 3.782 3.767 3.782 3,140 +0.02(+0.41%)
Apr 28, 2003 3.706 3.782 3.706 3.767 10,731 +0.02(+0.61%)
Apr 25, 2003 3.744 3.744 3.744 3.744 785 +0.00(+0.00%)
Apr 24, 2003 3.759 3.778 3.553 3.744 48,161 -0.04(-1.01%)
Apr 23, 2003 3.725 3.782 3.725 3.782 21,463 +0.07(+1.85%)
Apr 22, 2003 3.725 3.759 3.713 3.713 8,899 -0.03(-0.82%)
Apr 21, 2003 3.725 3.759 3.702 3.744 41,618 +0.02(+0.51%)
Apr 17, 2003 3.710 3.725 3.668 3.725 23,557 +0.00(+0.00%)
Apr 16, 2003 3.725 3.725 3.725 3.725 0 +0.00(+0.00%)
Apr 15, 2003 3.687 3.725 3.637 3.725 24,080 +0.02(+0.52%)
Apr 14, 2003 3.675 3.725 3.675 3.706 25,913 -0.02(-0.51%)
Apr 11, 2003 3.706 3.725 3.649 3.725 94,491 -0.02(-0.51%)
Apr 10, 2003 3.542 3.744 3.530 3.744 36,644 +0.19(+5.38%)
Apr 09, 2003 3.542 3.553 3.542 3.553 132,444 +0.00(+0.00%)
Apr 08, 2003 3.526 3.553 3.526 3.553 4,973 +0.00(+0.00%)
Apr 07, 2003 3.572 3.572 3.534 3.553 35,597 +0.00(+0.00%)
Apr 04, 2003 3.530 3.553 3.515 3.553 48,946 +0.05(+1.31%)
Apr 03, 2003 3.511 3.515 3.496 3.507 4,449 +0.06(+1.60%)
Apr 02, 2003 3.438 3.458 3.416 3.452 12,302 -0.01(-0.17%)
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.