Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkins Inc (NQ: HWKN )

86.69 -0.80 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2003 4.597 4.685 4.582 4.685 11,522 +0.09(+1.91%)
Aug 28, 2003 4.601 4.628 4.582 4.597 49,496 +0.01(+0.17%)
Aug 27, 2003 4.586 4.636 4.582 4.590 15,974 +0.01(+0.17%)
Aug 26, 2003 4.582 4.601 4.582 4.582 13,879 -0.02(-0.41%)
Aug 25, 2003 4.651 4.651 4.529 4.601 51,067 -0.05(-0.99%)
Aug 22, 2003 4.586 4.674 4.586 4.647 51,591 +0.06(+1.42%)
Aug 21, 2003 4.506 4.601 4.487 4.582 47,401 -0.01(-0.25%)
Aug 20, 2003 4.449 4.647 4.449 4.594 17,022 +0.15(+3.44%)
Aug 19, 2003 4.414 4.494 4.414 4.441 36,663 +0.01(+0.26%)
Aug 18, 2003 4.391 4.449 4.353 4.429 48,972 +0.04(+0.87%)
Aug 15, 2003 4.391 4.391 4.315 4.391 7,594 +0.00(+0.00%)
Aug 14, 2003 4.303 4.410 4.303 4.391 98,206 +0.08(+1.95%)
Aug 13, 2003 4.242 4.311 4.242 4.307 12,308 +0.02(+0.45%)
Aug 12, 2003 4.338 4.353 4.204 4.288 40,854 -0.05(-1.06%)
Aug 11, 2003 4.368 4.380 4.334 4.334 41,115 +0.00(+0.01%)
Aug 08, 2003 4.200 4.387 4.193 4.334 80,922 +0.18(+4.30%)
Aug 07, 2003 4.147 4.200 4.147 4.155 17,546 +0.01(+0.19%)
Aug 06, 2003 4.197 4.342 4.147 4.147 34,568 -0.05(-1.27%)
Aug 05, 2003 4.048 4.200 4.048 4.200 10,737 +0.11(+2.80%)
Aug 04, 2003 4.086 4.086 4.086 4.086 785 +0.00(+0.01%)
Aug 01, 2003 4.078 4.162 4.025 4.085 8,118 +0.01(+0.18%)
Jul 31, 2003 4.086 4.086 4.025 4.078 22,260 +0.05(+1.23%)
Jul 30, 2003 4.036 4.051 4.021 4.028 5,761 +0.00(+0.00%)
Jul 29, 2003 4.013 4.067 4.013 4.028 38,759 +0.02(+0.48%)
Jul 28, 2003 4.013 4.078 4.006 4.009 29,069 -0.02(-0.47%)
Jul 25, 2003 3.971 4.028 3.971 4.028 8,642 +0.05(+1.16%)
Jul 24, 2003 4.002 4.002 3.971 3.982 30,378 +0.01(+0.28%)
Jul 23, 2003 3.918 3.983 3.918 3.971 2,356 +0.05(+1.17%)
Jul 22, 2003 4.044 4.044 3.925 3.925 15,451 -0.08(-2.10%)
Jul 21, 2003 4.051 4.051 4.009 4.009 9,951 +0.00(+0.00%)
Jul 18, 2003 4.009 4.013 4.009 4.009 3,666 +0.00(+0.00%)
Jul 17, 2003 4.082 4.090 3.998 4.009 6,547 -0.03(-0.66%)
Jul 16, 2003 4.013 4.086 4.009 4.036 15,451 +0.03(+0.67%)
Jul 15, 2003 4.062 4.062 4.006 4.009 8,380 +0.00(+0.10%)
Jul 14, 2003 4.021 4.124 3.918 4.006 18,593 +0.01(+0.19%)
Jul 11, 2003 3.994 4.017 3.990 3.998 12,308 +0.01(+0.19%)
Jul 10, 2003 3.990 4.013 3.964 3.990 220,507 +0.00(+0.00%)
Jul 09, 2003 4.009 4.013 3.975 3.990 176,248 -0.04(-0.95%)
Jul 08, 2003 4.154 4.154 4.009 4.028 42,163 -0.06(-1.50%)
Jul 07, 2003 3.971 4.138 3.956 4.090 20,165 -0.05(-1.28%)
Jul 03, 2003 4.086 4.158 4.086 4.143 2,880 +0.00(+0.00%)
Jul 02, 2003 4.009 4.151 3.971 4.143 37,449 +0.17(+4.33%)
Jul 01, 2003 3.910 3.979 3.857 3.971 37,711 +0.17(+4.52%)
Jun 30, 2003 4.200 4.288 3.799 3.799 159,226 -0.40(-9.55%)
Jun 27, 2003 4.132 4.242 4.120 4.200 38,497 +0.06(+1.38%)
Jun 26, 2003 4.204 4.239 4.143 4.143 84,065 -0.06(-1.45%)
Jun 25, 2003 4.204 4.235 4.200 4.204 15,189 +0.00(+0.09%)
Jun 24, 2003 4.265 4.265 4.200 4.200 18,070 -0.06(-1.51%)
Jun 23, 2003 4.277 4.277 4.242 4.265 23,569 +0.04(+0.89%)
Jun 20, 2003 4.131 4.261 4.112 4.227 52,115 +0.11(+2.70%)
Jun 19, 2003 4.353 4.353 4.105 4.116 120,205 -0.22(-5.03%)
Jun 18, 2003 4.223 4.349 4.200 4.334 40,592 +0.02(+0.35%)
Jun 17, 2003 4.391 4.582 4.281 4.319 84,850 +0.16(+3.76%)
Jun 16, 2003 4.239 4.258 4.143 4.162 64,161 -0.03(-0.82%)
Jun 13, 2003 4.162 4.197 4.109 4.197 25,140 +0.04(+0.92%)
Jun 12, 2003 4.006 4.158 4.006 4.158 47,663 +0.15(+3.81%)
Jun 11, 2003 4.006 4.006 3.952 4.006 14,927 -0.00(-0.10%)
Jun 10, 2003 3.975 4.009 3.933 4.009 26,188 +0.00(+0.00%)
Jun 09, 2003 3.834 4.009 3.834 4.009 11,261 +0.18(+4.58%)
Jun 06, 2003 3.784 3.838 3.784 3.834 5,499 +0.03(+0.70%)
Jun 05, 2003 3.818 3.830 3.799 3.807 8,904 -0.01(-0.30%)
Jun 04, 2003 3.700 3.857 3.673 3.818 9,689 +0.00(+0.00%)
Jun 03, 2003 3.830 3.838 3.784 3.818 47,924 -0.04(-0.99%)
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.