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 31, 2004 4.562 4.573 4.512 4.573 12,040 +0.02(+0.50%)
Aug 30, 2004 4.512 4.550 4.508 4.550 6,543 -0.03(-0.75%)
Aug 27, 2004 4.580 4.585 4.569 4.585 2,879 -0.02(-0.41%)
Aug 26, 2004 4.539 4.604 4.539 4.604 5,496 +0.04(+0.92%)
Aug 25, 2004 4.543 4.562 4.512 4.562 13,087 +0.02(+0.34%)
Aug 24, 2004 4.470 4.546 4.466 4.546 13,087 +0.00(+0.09%)
Aug 23, 2004 4.420 4.546 4.420 4.542 17,537 -0.00(-0.01%)
Aug 20, 2004 4.500 4.543 4.474 4.543 13,087 +0.06(+1.28%)
Aug 19, 2004 4.504 4.504 4.451 4.485 6,281 +0.04(+0.86%)
Aug 18, 2004 4.489 4.489 4.424 4.447 21,201 -0.00(-0.09%)
Aug 17, 2004 4.451 4.451 4.432 4.451 10,731 +0.00(+0.00%)
Aug 16, 2004 4.374 4.485 4.374 4.451 83,497 -0.03(-0.60%)
Aug 13, 2004 4.508 4.527 4.359 4.478 47,638 -0.02(-0.51%)
Aug 12, 2004 4.470 4.508 4.455 4.500 96,061 -0.03(-0.59%)
Aug 11, 2004 4.551 4.562 4.523 4.527 6,020 +0.03(+0.59%)
Aug 10, 2004 4.546 4.546 4.497 4.500 4,711 -0.03(-0.76%)
Aug 09, 2004 4.508 4.535 4.508 4.535 10,731 +0.03(+0.59%)
Aug 06, 2004 4.585 4.585 4.508 4.508 9,422 -0.07(-1.50%)
Aug 05, 2004 4.585 4.585 4.562 4.577 25,127 +0.01(+0.25%)
Aug 04, 2004 4.585 4.588 4.565 4.565 17,013 +0.00(+0.00%)
Aug 03, 2004 4.543 4.585 4.543 4.565 10,731 +0.03(+0.76%)
Aug 02, 2004 4.546 4.546 4.470 4.531 16,490 -0.05(-1.17%)
Jul 30, 2004 4.604 4.638 4.546 4.585 12,040 +0.00(+0.00%)
Jul 29, 2004 4.585 4.634 4.531 4.585 31,148 +0.02(+0.42%)
Jul 28, 2004 4.585 4.588 4.527 4.565 4,973 -0.03(-0.75%)
Jul 27, 2004 4.505 4.661 4.505 4.600 11,516 +0.02(+0.33%)
Jul 26, 2004 4.676 4.718 4.504 4.585 31,409 +0.10(+2.13%)
Jul 23, 2004 4.489 4.512 4.455 4.489 30,624 -0.00(-0.09%)
Jul 22, 2004 4.470 4.493 4.470 4.493 25,651 +0.00(+0.09%)
Jul 21, 2004 4.489 4.489 4.458 4.489 23,557 +0.00(+0.00%)
Jul 20, 2004 4.527 4.546 4.489 4.489 10,731 -0.00(-0.09%)
Jul 19, 2004 4.539 4.546 4.493 4.493 14,134 -0.02(-0.42%)
Jul 16, 2004 4.531 4.565 4.466 4.512 12,825 -0.05(-1.09%)
Jul 15, 2004 4.497 4.565 4.497 4.562 10,731 +0.02(+0.42%)
Jul 14, 2004 4.569 4.577 4.416 4.543 30,101 -0.04(-0.83%)
Jul 13, 2004 4.509 4.661 4.509 4.581 84,544 +0.03(+0.76%)
Jul 12, 2004 4.562 4.565 4.470 4.546 14,919 +0.00(+0.08%)
Jul 09, 2004 4.543 4.546 4.493 4.543 6,281 +0.03(+0.68%)
Jul 08, 2004 4.585 4.585 4.481 4.512 17,275 -0.04(-0.92%)
Jul 07, 2004 4.546 4.596 4.546 4.554 2,879 -0.03(-0.67%)
Jul 06, 2004 4.581 4.585 4.569 4.585 7,328 +0.00(+0.08%)
Jul 02, 2004 4.581 4.581 4.581 4.581 8,375 +0.00(+0.00%)
Jul 01, 2004 4.581 4.585 4.508 4.581 16,751 +0.00(+0.08%)
Jun 30, 2004 4.573 4.585 4.489 4.577 17,798 +0.03(+0.67%)
Jun 29, 2004 4.520 4.562 4.512 4.546 31,148 +0.01(+0.17%)
Jun 28, 2004 4.508 4.539 4.508 4.539 6,543 +0.01(+0.25%)
Jun 25, 2004 4.512 4.527 4.512 4.527 16,751 +0.02(+0.34%)
Jun 24, 2004 4.527 4.531 4.512 4.512 3,926 -0.07(-1.50%)
Jun 23, 2004 4.585 4.585 4.527 4.581 6,805 +0.05(+1.18%)
Jun 22, 2004 4.581 4.585 4.527 4.527 12,825 -0.05(-1.00%)
Jun 21, 2004 4.565 4.577 4.554 4.573 12,825 -0.02(-0.34%)
Jun 18, 2004 4.589 4.589 4.589 4.589 261 +0.02(+0.34%)
Jun 17, 2004 4.638 4.638 4.573 4.573 14,134 -0.03(-0.75%)
Jun 16, 2004 4.527 4.607 4.527 4.607 27,483 +0.06(+1.26%)
Jun 15, 2004 4.581 4.585 4.531 4.550 20,678 -0.03(-0.67%)
Jun 14, 2004 4.565 4.585 4.539 4.581 45,282 -0.00(-0.08%)
Jun 10, 2004 4.546 4.623 4.546 4.585 34,812 -0.00(-0.08%)
Jun 09, 2004 4.565 4.588 4.565 4.588 21,986 -0.02(-0.33%)
Jun 08, 2004 4.585 4.623 4.546 4.604 85,853 +0.01(+0.32%)
Jun 07, 2004 4.550 4.589 4.550 4.589 12,302 +0.00(+0.09%)
Jun 04, 2004 4.585 4.585 4.585 4.585 785 -0.00(-0.08%)
Jun 03, 2004 4.585 4.596 4.573 4.588 45,544 +0.00(+0.08%)
Jun 02, 2004 4.585 4.600 4.546 4.585 25,913 -0.00(-0.08%)
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.