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

Hawkins Inc (NQ: HWKN )

87.23 -1.45 (-1.63%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 22, 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 4.568 4.579 4.518 4.579 12,024 +0.02(+0.50%)
Aug 30, 2004 4.518 4.556 4.514 4.556 6,534 -0.03(-0.75%)
Aug 27, 2004 4.586 4.591 4.575 4.591 2,875 -0.02(-0.41%)
Aug 26, 2004 4.545 4.610 4.545 4.610 5,489 +0.04(+0.92%)
Aug 25, 2004 4.549 4.568 4.518 4.568 13,069 +0.02(+0.34%)
Aug 24, 2004 4.476 4.552 4.472 4.552 13,069 +0.00(+0.09%)
Aug 23, 2004 4.426 4.552 4.426 4.548 17,513 -0.00(-0.01%)
Aug 20, 2004 4.506 4.549 4.480 4.549 13,069 +0.06(+1.28%)
Aug 19, 2004 4.510 4.510 4.457 4.491 6,273 +0.04(+0.86%)
Aug 18, 2004 4.495 4.495 4.430 4.453 21,173 -0.00(-0.09%)
Aug 17, 2004 4.457 4.457 4.438 4.457 10,717 +0.00(+0.00%)
Aug 16, 2004 4.380 4.491 4.380 4.457 83,386 -0.03(-0.60%)
Aug 13, 2004 4.514 4.533 4.365 4.484 47,574 -0.02(-0.51%)
Aug 12, 2004 4.476 4.514 4.461 4.506 95,933 -0.03(-0.59%)
Aug 11, 2004 4.557 4.568 4.529 4.533 6,012 +0.03(+0.59%)
Aug 10, 2004 4.552 4.552 4.503 4.506 4,705 -0.03(-0.76%)
Aug 09, 2004 4.514 4.541 4.514 4.541 10,717 +0.03(+0.59%)
Aug 06, 2004 4.591 4.591 4.514 4.514 9,410 -0.07(-1.50%)
Aug 05, 2004 4.591 4.591 4.568 4.583 25,094 +0.01(+0.25%)
Aug 04, 2004 4.591 4.594 4.572 4.572 16,990 +0.00(+0.00%)
Aug 03, 2004 4.549 4.591 4.549 4.572 10,717 +0.03(+0.76%)
Aug 02, 2004 4.552 4.552 4.476 4.537 16,468 -0.05(-1.17%)
Jul 30, 2004 4.610 4.644 4.552 4.591 12,024 +0.00(+0.00%)
Jul 29, 2004 4.591 4.640 4.537 4.591 31,106 +0.02(+0.42%)
Jul 28, 2004 4.591 4.594 4.533 4.572 4,966 -0.03(-0.75%)
Jul 27, 2004 4.511 4.667 4.511 4.606 11,501 +0.02(+0.33%)
Jul 26, 2004 4.682 4.725 4.510 4.591 31,367 +0.10(+2.13%)
Jul 23, 2004 4.495 4.518 4.461 4.495 30,583 -0.00(-0.08%)
Jul 22, 2004 4.476 4.499 4.476 4.499 25,617 +0.00(+0.08%)
Jul 21, 2004 4.495 4.495 4.464 4.495 23,525 +0.00(+0.00%)
Jul 20, 2004 4.533 4.552 4.495 4.495 10,717 -0.00(-0.08%)
Jul 19, 2004 4.545 4.552 4.499 4.499 14,115 -0.02(-0.42%)
Jul 16, 2004 4.537 4.572 4.472 4.518 12,808 -0.05(-1.09%)
Jul 15, 2004 4.503 4.572 4.503 4.568 10,717 +0.02(+0.42%)
Jul 14, 2004 4.575 4.583 4.422 4.549 30,060 -0.04(-0.83%)
Jul 13, 2004 4.515 4.667 4.515 4.587 84,432 +0.03(+0.76%)
Jul 12, 2004 4.568 4.572 4.476 4.552 14,899 +0.00(+0.08%)
Jul 09, 2004 4.549 4.552 4.499 4.549 6,273 +0.03(+0.68%)
Jul 08, 2004 4.591 4.591 4.487 4.518 17,252 -0.04(-0.92%)
Jul 07, 2004 4.552 4.602 4.552 4.560 2,875 -0.03(-0.67%)
Jul 06, 2004 4.587 4.591 4.575 4.591 7,319 +0.00(+0.08%)
Jul 02, 2004 4.587 4.587 4.587 4.587 8,364 +0.00(+0.00%)
Jul 01, 2004 4.587 4.591 4.514 4.587 16,729 +0.00(+0.08%)
Jun 30, 2004 4.579 4.591 4.495 4.583 17,775 +0.03(+0.67%)
Jun 29, 2004 4.526 4.568 4.518 4.552 31,106 +0.01(+0.17%)
Jun 28, 2004 4.514 4.545 4.514 4.545 6,534 +0.01(+0.25%)
Jun 25, 2004 4.518 4.533 4.518 4.533 16,729 +0.02(+0.34%)
Jun 24, 2004 4.533 4.537 4.518 4.518 3,920 -0.07(-1.50%)
Jun 23, 2004 4.591 4.591 4.533 4.587 6,796 +0.05(+1.18%)
Jun 22, 2004 4.587 4.591 4.533 4.533 12,808 -0.05(-1.00%)
Jun 21, 2004 4.572 4.583 4.560 4.579 12,808 -0.02(-0.34%)
Jun 18, 2004 4.595 4.595 4.595 4.595 261 +0.02(+0.34%)
Jun 17, 2004 4.644 4.644 4.579 4.579 14,115 -0.03(-0.75%)
Jun 16, 2004 4.533 4.614 4.533 4.614 27,446 +0.06(+1.26%)
Jun 15, 2004 4.587 4.591 4.537 4.556 20,650 -0.03(-0.67%)
Jun 14, 2004 4.572 4.591 4.545 4.587 45,222 -0.00(-0.08%)
Jun 10, 2004 4.552 4.629 4.552 4.591 34,766 -0.00(-0.08%)
Jun 09, 2004 4.572 4.594 4.572 4.594 21,957 -0.02(-0.33%)
Jun 08, 2004 4.591 4.629 4.552 4.610 85,739 +0.01(+0.32%)
Jun 07, 2004 4.556 4.595 4.556 4.595 12,285 +0.00(+0.09%)
Jun 04, 2004 4.591 4.591 4.591 4.591 784 -0.00(-0.08%)
Jun 03, 2004 4.591 4.602 4.579 4.594 45,483 +0.00(+0.08%)
Jun 02, 2004 4.591 4.606 4.552 4.591 25,878 -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.