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 (%)
Sep 30, 2003 4.695 4.917 4.695 4.894 39,665 +0.04(+0.87%)
Sep 29, 2003 4.818 4.852 4.760 4.852 19,625 +0.04(+0.79%)
Sep 26, 2003 4.879 4.879 4.814 4.814 10,548 -0.05(-1.02%)
Sep 25, 2003 4.860 4.917 4.860 4.863 19,631 -0.02(-0.32%)
Sep 24, 2003 4.955 4.986 4.863 4.879 48,423 -0.08(-1.53%)
Sep 23, 2003 4.852 5.005 4.852 4.955 36,775 +0.10(+2.13%)
Sep 22, 2003 4.776 4.947 4.768 4.852 40,296 +0.09(+1.93%)
Sep 19, 2003 4.841 4.841 4.734 4.760 23,557 -0.13(-2.66%)
Sep 18, 2003 4.814 4.890 4.756 4.890 26,567 +0.11(+2.40%)
Sep 17, 2003 4.814 4.852 4.737 4.776 44,759 +0.04(+0.89%)
Sep 16, 2003 4.730 4.737 4.684 4.734 29,315 +0.06(+1.39%)
Sep 15, 2003 4.665 4.734 4.665 4.669 16,490 -0.07(-1.45%)
Sep 12, 2003 4.699 4.737 4.661 4.737 32,456 +0.09(+1.89%)
Sep 11, 2003 4.630 4.714 4.630 4.649 15,966 +0.03(+0.58%)
Sep 10, 2003 4.680 4.680 4.623 4.623 12,302 -0.08(-1.63%)
Sep 09, 2003 4.756 4.756 4.699 4.699 39,262 -0.04(-0.81%)
Sep 08, 2003 4.814 4.814 4.718 4.737 27,221 -0.03(-0.72%)
Sep 05, 2003 4.776 4.783 4.703 4.772 13,349 -0.02(-0.32%)
Sep 04, 2003 4.768 4.905 4.692 4.787 71,980 +0.05(+1.13%)
Sep 03, 2003 4.756 4.756 4.627 4.734 35,336 -0.01(-0.23%)
Sep 02, 2003 4.627 4.745 4.585 4.744 18,322 +0.06(+1.21%)
Aug 29, 2003 4.600 4.688 4.585 4.688 11,516 +0.09(+1.91%)
Aug 28, 2003 4.604 4.630 4.585 4.600 49,470 +0.01(+0.17%)
Aug 27, 2003 4.588 4.638 4.585 4.592 15,966 +0.01(+0.17%)
Aug 26, 2003 4.585 4.604 4.585 4.585 13,872 -0.02(-0.41%)
Aug 25, 2003 4.653 4.653 4.531 4.604 51,040 -0.05(-0.99%)
Aug 22, 2003 4.588 4.676 4.588 4.649 51,564 +0.06(+1.42%)
Aug 21, 2003 4.508 4.604 4.490 4.585 47,376 -0.01(-0.25%)
Aug 20, 2003 4.451 4.649 4.451 4.596 17,013 +0.15(+3.44%)
Aug 19, 2003 4.416 4.497 4.416 4.443 36,644 +0.01(+0.26%)
Aug 18, 2003 4.394 4.451 4.355 4.432 48,946 +0.04(+0.87%)
Aug 15, 2003 4.394 4.394 4.317 4.394 7,590 +0.00(+0.00%)
Aug 14, 2003 4.306 4.413 4.306 4.394 98,155 +0.08(+1.95%)
Aug 13, 2003 4.245 4.313 4.245 4.309 12,302 +0.02(+0.45%)
Aug 12, 2003 4.340 4.355 4.206 4.290 40,832 -0.05(-1.06%)
Aug 11, 2003 4.371 4.382 4.336 4.336 41,094 +0.00(+0.01%)
Aug 08, 2003 4.203 4.390 4.195 4.336 80,880 +0.18(+4.30%)
Aug 07, 2003 4.149 4.203 4.149 4.157 17,537 +0.01(+0.19%)
Aug 06, 2003 4.199 4.344 4.149 4.149 34,550 -0.05(-1.27%)
Aug 05, 2003 4.050 4.203 4.050 4.203 10,731 +0.11(+2.80%)
Aug 04, 2003 4.088 4.088 4.088 4.088 785 +0.00(+0.01%)
Aug 01, 2003 4.080 4.164 4.027 4.088 8,114 +0.01(+0.18%)
Jul 31, 2003 4.088 4.088 4.027 4.080 22,248 +0.05(+1.23%)
Jul 30, 2003 4.038 4.054 4.023 4.031 5,758 +0.00(+0.00%)
Jul 29, 2003 4.015 4.069 4.015 4.031 38,738 +0.02(+0.48%)
Jul 28, 2003 4.015 4.080 4.008 4.011 29,054 -0.02(-0.47%)
Jul 25, 2003 3.973 4.031 3.973 4.031 8,637 +0.05(+1.16%)
Jul 24, 2003 4.004 4.004 3.973 3.984 30,362 +0.01(+0.28%)
Jul 23, 2003 3.920 3.985 3.920 3.973 2,355 +0.05(+1.17%)
Jul 22, 2003 4.046 4.046 3.927 3.927 15,443 -0.08(-2.10%)
Jul 21, 2003 4.054 4.054 4.011 4.011 9,946 +0.00(+0.00%)
Jul 18, 2003 4.011 4.015 4.011 4.011 3,664 +0.00(+0.00%)
Jul 17, 2003 4.084 4.092 4.000 4.011 6,543 -0.03(-0.66%)
Jul 16, 2003 4.015 4.088 4.011 4.038 15,443 +0.03(+0.67%)
Jul 15, 2003 4.065 4.065 4.008 4.011 8,375 +0.00(+0.10%)
Jul 14, 2003 4.023 4.126 3.920 4.008 18,584 +0.01(+0.19%)
Jul 11, 2003 3.996 4.019 3.992 4.000 12,302 +0.01(+0.19%)
Jul 10, 2003 3.992 4.015 3.966 3.992 220,392 +0.00(+0.00%)
Jul 09, 2003 4.011 4.015 3.977 3.992 176,156 -0.04(-0.95%)
Jul 08, 2003 4.157 4.157 4.011 4.031 42,141 -0.06(-1.50%)
Jul 07, 2003 3.973 4.141 3.958 4.092 20,154 -0.05(-1.28%)
Jul 03, 2003 4.088 4.160 4.088 4.145 2,879 +0.00(+0.00%)
Jul 02, 2003 4.011 4.153 3.973 4.145 37,430 +0.17(+4.33%)
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.