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 (%)
Jul 31, 2002 3.171 3.458 3.171 3.400 34,550 -0.03(-1.00%)
Jul 30, 2002 3.202 3.435 3.152 3.435 942,294 +0.21(+6.39%)
Jul 29, 2002 3.190 3.284 3.114 3.228 20,939 -0.04(-1.16%)
Jul 26, 2002 3.224 3.266 3.190 3.266 7,067 +0.10(+3.00%)
Jul 25, 2002 3.152 3.209 3.152 3.171 6,543 +0.06(+1.84%)
Jul 24, 2002 3.171 3.171 3.114 3.114 9,684 -0.11(-3.38%)
Jul 23, 2002 3.343 3.343 3.190 3.223 50,255 -0.10(-3.05%)
Jul 22, 2002 3.328 3.328 3.324 3.324 2,617 +0.00(+0.00%)
Jul 19, 2002 3.438 3.476 3.324 3.324 10,993 -0.12(-3.44%)
Jul 17, 2002 3.496 3.496 3.419 3.442 22,510 +0.00(+0.09%)
Jul 12, 2002 3.477 3.477 3.439 3.439 2,617 -0.04(-1.08%)
Jul 11, 2002 3.515 3.629 3.477 3.477 11,516 -0.31(-8.08%)
Jul 10, 2002 3.446 3.820 3.446 3.782 36,906 +0.27(+7.73%)
Jul 09, 2002 3.458 3.511 3.458 3.511 785 +0.05(+1.55%)
Jul 08, 2002 3.434 3.458 3.434 3.458 15,966 +0.02(+0.68%)
Jul 05, 2002 3.419 3.438 3.419 3.434 13,349 +0.01(+0.41%)
Jul 04, 2002 3.423 3.423 3.419 3.420 6,281 +0.00(+0.00%)
Jul 03, 2002 3.423 3.423 3.419 3.420 6,281 +0.00(+0.02%)
Jul 02, 2002 3.404 3.438 3.404 3.419 45,020 +0.00(+0.00%)
Jul 01, 2002 3.477 3.477 3.419 3.419 27,221 -0.15(-4.18%)
Jun 28, 2002 3.553 3.629 3.343 3.568 15,966 +0.05(+1.30%)
Jun 27, 2002 3.595 3.595 3.522 3.522 13,610 -0.09(-2.44%)
Jun 26, 2002 3.599 3.668 3.595 3.611 4,187 -0.02(-0.52%)
Jun 25, 2002 3.629 3.629 3.629 3.629 7,590 -0.06(-1.55%)
Jun 21, 2002 3.725 3.725 3.725 3.687 158,357 -0.04(-1.03%)
Jun 20, 2002 3.725 3.725 3.725 3.725 74,074 +0.00(+0.00%)
Jun 19, 2002 3.676 3.778 3.676 3.725 8,114 -0.06(-1.52%)
Jun 18, 2002 3.782 3.790 3.725 3.782 12,563 +0.00(+0.10%)
Jun 17, 2002 3.778 3.778 3.725 3.778 12,825 +0.00(+0.00%)
Jun 14, 2002 3.729 3.778 3.729 3.778 785 -0.00(-0.10%)
Jun 12, 2002 3.749 3.786 3.749 3.782 28,530 +0.00(+0.10%)
Jun 11, 2002 3.725 3.778 3.725 3.778 3,402 +0.05(+1.44%)
Jun 10, 2002 3.725 3.725 3.725 3.725 0 +0.00(+0.00%)
Jun 07, 2002 3.725 3.778 3.725 3.725 15,704 -0.01(-0.33%)
Jun 06, 2002 3.782 3.786 3.726 3.737 1,570 -0.04(-0.99%)
Jun 05, 2002 3.778 3.778 3.725 3.775 5,496 -0.01(-0.20%)
May 31, 2002 3.741 3.786 3.733 3.782 38,738 +0.06(+1.54%)
May 28, 2002 3.770 3.770 3.725 3.725 3,402 -0.05(-1.31%)
May 27, 2002 3.706 3.778 3.668 3.774 27,483 +0.00(+0.00%)
May 24, 2002 3.706 3.778 3.668 3.774 27,483 -0.01(-0.20%)
May 23, 2002 3.744 3.782 3.744 3.782 3,664 +0.00(+0.00%)
May 22, 2002 3.744 3.782 3.744 3.782 1,046 -0.00(-0.01%)
May 21, 2002 3.782 3.782 3.725 3.782 3,664 -0.04(-1.00%)
May 20, 2002 3.763 3.859 3.763 3.820 24,866 -0.02(-0.50%)
May 17, 2002 3.824 3.916 3.736 3.840 8,375 +0.02(+0.50%)
May 16, 2002 3.820 3.840 3.725 3.820 10,993 -0.04(-0.99%)
May 15, 2002 3.877 3.916 3.859 3.859 26,698 -0.04(-0.98%)
May 14, 2002 3.763 3.897 3.725 3.897 25,651 +0.13(+3.55%)
May 13, 2002 3.725 3.763 3.725 3.763 12,302 -0.02(-0.51%)
May 10, 2002 3.801 3.820 3.652 3.782 6,020 +0.08(+2.06%)
May 09, 2002 3.687 3.744 3.633 3.706 30,101 -0.08(-2.02%)
May 08, 2002 3.634 3.782 3.610 3.782 8,375 +0.15(+4.21%)
May 07, 2002 3.668 3.763 3.629 3.629 25,651 -0.10(-2.56%)
May 06, 2002 3.629 3.859 3.610 3.725 66,484 +0.10(+2.63%)
May 03, 2002 3.713 3.713 3.587 3.629 16,490 -0.11(-3.06%)
May 02, 2002 3.820 3.820 3.744 3.744 9,161 -0.06(-1.71%)
May 01, 2002 3.840 3.916 3.809 3.809 48,161 -0.05(-1.29%)
Apr 30, 2002 3.820 3.885 3.820 3.859 8,637 +0.00(+0.00%)
Apr 29, 2002 3.905 3.905 3.821 3.859 5,234 +0.00(+0.00%)
Apr 26, 2002 3.824 3.859 3.824 3.859 1,308 +0.00(+0.01%)
Apr 25, 2002 3.820 3.878 3.819 3.858 12,040 +0.02(+0.49%)
Apr 24, 2002 3.820 3.878 3.668 3.840 19,892 -0.04(-0.99%)
Apr 23, 2002 3.992 3.992 3.820 3.878 39,000 +0.00(+0.00%)
Apr 22, 2002 3.893 3.992 3.820 3.878 15,443 -0.00(-0.10%)
Apr 19, 2002 3.817 4.015 3.801 3.882 75,645 +0.06(+1.60%)
Apr 18, 2002 3.820 3.820 3.782 3.820 9,161 +0.00(+0.00%)
Apr 17, 2002 3.820 3.820 3.629 3.820 19,369 +0.00(+0.00%)
Apr 16, 2002 3.744 3.859 3.725 3.820 146,317 +0.08(+2.04%)
Apr 15, 2002 3.629 3.801 3.629 3.744 21,725 +0.02(+0.51%)
Apr 12, 2002 3.649 3.725 3.629 3.725 153,908 +0.10(+2.63%)
Apr 11, 2002 3.540 3.668 3.540 3.629 13,349 +0.02(+0.53%)
Apr 10, 2002 3.496 3.610 3.496 3.610 19,107 +0.06(+1.83%)
Apr 09, 2002 3.553 3.610 3.545 3.545 22,510 -0.01(-0.22%)
Apr 08, 2002 3.553 3.553 3.553 3.553 523 +0.04(+1.09%)
Apr 05, 2002 3.458 3.515 3.458 3.515 5,758 +0.02(+0.55%)
Apr 04, 2002 3.495 3.496 3.495 3.496 1,308 +0.01(+0.22%)
Apr 03, 2002 3.473 3.488 3.438 3.488 35,597 +0.03(+0.77%)
Apr 02, 2002 3.461 3.461 3.461 3.461 1,046 +0.10(+2.95%)
Apr 01, 2002 3.362 3.362 3.362 3.362 10,469 -0.13(-3.72%)
Mar 29, 2002 3.324 3.496 3.324 3.492 22,510 +0.00(+0.00%)
Mar 28, 2002 3.324 3.496 3.324 3.492 22,510 +0.09(+2.70%)
Mar 27, 2002 3.435 3.579 3.393 3.400 13,610 -0.11(-3.26%)
Mar 26, 2002 3.618 3.629 3.515 3.515 38,477 -0.10(-2.85%)
Mar 25, 2002 3.618 3.618 3.618 3.618 523 +0.22(+6.40%)
Mar 22, 2002 3.572 3.572 3.400 3.400 3,926 -0.27(-7.29%)
Mar 21, 2002 3.649 3.668 3.553 3.668 14,657 -0.02(-0.52%)
Mar 20, 2002 3.629 3.687 3.629 3.687 21,986 +0.06(+1.58%)
Mar 19, 2002 3.629 3.652 3.610 3.629 114,384 -0.02(-0.52%)
Mar 18, 2002 3.496 3.706 3.496 3.649 32,456 +0.06(+1.60%)
Mar 15, 2002 3.591 3.706 3.454 3.591 57,846 +0.00(+0.00%)
Mar 14, 2002 3.591 3.591 3.557 3.591 9,946 +0.11(+3.07%)
Mar 13, 2002 3.591 3.591 3.351 3.484 40,832 +0.00(+0.11%)
Mar 12, 2002 3.534 3.649 3.446 3.480 55,752 -0.03(-0.98%)
Mar 11, 2002 3.416 3.515 3.416 3.515 4,187 +0.06(+1.66%)
Mar 08, 2002 3.419 3.534 3.415 3.458 21,986 +0.02(+0.56%)
Mar 07, 2002 3.266 3.518 3.266 3.438 34,812 +0.04(+1.12%)
Mar 06, 2002 3.385 3.419 3.266 3.400 17,537 -0.04(-1.11%)
Mar 05, 2002 3.247 3.458 3.247 3.438 41,618 +0.19(+5.88%)
Mar 04, 2002 3.228 3.247 3.056 3.247 18,584 +0.05(+1.55%)
Mar 01, 2002 3.286 3.286 3.198 3.198 9,946 -0.05(-1.53%)
Feb 28, 2002 3.324 3.343 3.247 3.247 2,617 -0.04(-1.16%)
Feb 27, 2002 3.344 3.362 3.152 3.286 136,632 -0.10(-2.82%)
Feb 26, 2002 3.362 3.400 3.324 3.381 11,778 +0.02(+0.57%)
Feb 25, 2002 3.325 3.362 3.247 3.362 4,973 -0.11(-3.30%)
Feb 22, 2002 3.419 3.477 3.400 3.477 4,973 +0.06(+1.68%)
Feb 21, 2002 3.419 3.419 3.419 3.419 4,711 +0.04(+1.13%)
Feb 20, 2002 3.461 3.461 3.362 3.381 21,201 -0.08(-2.21%)
Feb 19, 2002 3.438 3.461 3.438 3.458 4,711 -0.02(-0.55%)
Feb 18, 2002 3.477 3.477 3.477 3.477 0 +0.00(+0.00%)
Feb 15, 2002 3.477 3.477 3.477 3.477 0 +0.00(+0.00%)
Feb 14, 2002 3.610 3.610 3.477 3.477 3,664 -0.10(-2.67%)
Feb 13, 2002 3.519 3.572 3.519 3.572 5,496 +0.13(+3.89%)
Feb 12, 2002 3.438 3.610 3.438 3.438 3,926 -0.15(-4.05%)
Feb 11, 2002 3.266 3.584 3.266 3.584 36,121 +0.30(+9.07%)
Feb 08, 2002 3.286 3.286 3.266 3.286 22,510 -0.05(-1.59%)
Feb 07, 2002 3.286 3.339 3.286 3.339 1,570 +0.01(+0.45%)
Feb 06, 2002 3.572 3.572 3.171 3.324 29,054 -0.32(-8.90%)
Feb 05, 2002 3.591 3.668 3.591 3.649 25,913 +0.06(+1.60%)
Feb 04, 2002 3.553 3.610 3.538 3.591 54,967 +0.01(+0.32%)
Feb 01, 2002 3.515 3.591 3.515 3.580 19,369 +0.03(+0.75%)
Jan 31, 2002 3.484 3.553 3.484 3.553 41,879 +0.07(+1.97%)
Jan 30, 2002 3.553 3.572 3.458 3.484 5,234 -0.07(-1.94%)
Jan 29, 2002 3.591 3.591 3.477 3.553 11,778 -0.08(-2.11%)
Jan 28, 2002 3.496 3.629 3.458 3.629 21,463 +0.15(+4.17%)
Jan 25, 2002 3.534 3.564 3.438 3.484 88,209 +0.01(+0.22%)
Jan 24, 2002 3.400 3.553 3.362 3.477 47,638 -0.02(-0.55%)
Jan 23, 2002 3.362 3.496 3.362 3.496 12,040 +0.13(+3.98%)
Jan 22, 2002 3.400 3.400 3.362 3.362 2,355 -0.06(-1.68%)
Jan 21, 2002 3.419 3.419 3.419 3.419 0 +0.00(+0.00%)
Jan 18, 2002 3.419 3.419 3.419 3.419 0 +0.00(+0.00%)
Jan 17, 2002 3.419 3.419 3.419 3.419 261 -0.11(-3.24%)
Jan 16, 2002 3.324 3.664 3.286 3.534 77,215 +0.10(+2.78%)
Jan 15, 2002 3.362 3.477 3.362 3.438 32,456 +0.10(+2.86%)
Jan 14, 2002 3.316 3.438 3.316 3.343 14,134 -0.11(-3.32%)
Jan 11, 2002 3.266 3.477 3.266 3.458 51,302 +0.21(+6.47%)
Jan 10, 2002 3.228 3.400 3.228 3.247 6,805 -0.15(-4.49%)
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.