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

Hawkins Inc (NQ: HWKN )

85.25 +1.55 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 4.559 4.559 4.536 4.536 5,225 -0.06(-1.33%)
Nov 29, 2004 4.589 4.597 4.536 4.597 19,856 +0.00(+0.08%)
Nov 26, 2004 4.593 4.593 4.574 4.593 8,621 +0.00(+0.00%)
Nov 24, 2004 4.589 4.593 4.520 4.593 5,747 +0.05(+1.01%)
Nov 23, 2004 4.547 4.547 4.547 4.547 0 +0.00(+0.00%)
Nov 22, 2004 4.593 4.593 4.517 4.547 18,810 +0.01(+0.25%)
Nov 19, 2004 4.536 4.566 4.536 4.536 31,612 +0.00(+0.00%)
Nov 18, 2004 4.597 4.601 4.536 4.536 22,729 -0.05(-1.17%)
Nov 17, 2004 4.589 4.608 4.589 4.589 21,684 -0.01(-0.25%)
Nov 16, 2004 4.536 4.601 4.536 4.601 10,189 +0.05(+1.18%)
Nov 15, 2004 4.517 4.551 4.517 4.547 6,531 -0.05(-1.00%)
Nov 12, 2004 4.589 4.593 4.589 4.593 1,828 +0.00(+0.00%)
Nov 11, 2004 4.585 4.593 4.585 4.593 10,189 +0.02(+0.50%)
Nov 10, 2004 4.570 4.597 4.570 4.570 46,504 +0.00(+0.00%)
Nov 09, 2004 4.478 4.574 4.478 4.570 17,504 -0.00(-0.08%)
Nov 08, 2004 4.574 4.574 4.547 4.574 12,540 +0.01(+0.17%)
Nov 05, 2004 4.501 4.574 4.501 4.566 33,180 -0.01(-0.17%)
Nov 04, 2004 4.555 4.589 4.118 4.574 181,316 -0.02(-0.42%)
Nov 03, 2004 4.593 4.608 4.589 4.593 11,756 +0.07(+1.61%)
Nov 02, 2004 4.521 4.551 4.520 4.520 5,486 -0.12(-2.51%)
Nov 01, 2004 4.501 4.637 4.501 4.637 16,720 +0.02(+0.53%)
Oct 29, 2004 4.612 4.612 4.612 4.612 1,567 +0.00(+0.00%)
Oct 28, 2004 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Oct 27, 2004 4.536 4.612 4.536 4.612 18,288 +0.06(+1.26%)
Oct 26, 2004 4.532 4.555 4.505 4.555 10,450 +0.07(+1.62%)
Oct 25, 2004 4.521 4.532 4.478 4.482 9,144 -0.11(-2.42%)
Oct 22, 2004 4.593 4.593 4.593 4.593 3,918 +0.01(+0.17%)
Oct 21, 2004 4.505 4.589 4.501 4.585 6,531 +0.03(+0.59%)
Oct 20, 2004 4.536 4.559 4.536 4.559 4,964 -0.03(-0.75%)
Oct 19, 2004 4.593 4.593 4.593 4.593 0 +0.00(+0.00%)
Oct 18, 2004 4.559 4.597 4.555 4.593 8,621 -0.01(-0.25%)
Oct 15, 2004 4.589 4.624 4.589 4.605 2,351 +0.01(+0.25%)
Oct 14, 2004 4.593 4.593 4.593 4.593 0 +0.00(+0.00%)
Oct 13, 2004 4.635 4.635 4.593 4.593 2,873 -0.00(-0.08%)
Oct 12, 2004 4.624 4.624 4.597 4.597 2,090 -0.07(-1.48%)
Oct 11, 2004 4.650 4.670 4.593 4.666 42,063 -0.02(-0.49%)
Oct 08, 2004 4.704 4.980 4.608 4.689 92,487 +0.08(+1.74%)
Oct 07, 2004 4.589 4.647 4.589 4.608 12,279 +0.02(+0.33%)
Oct 06, 2004 4.555 4.593 4.482 4.593 17,504 +0.04(+0.84%)
Oct 05, 2004 4.520 4.570 4.478 4.555 27,955 -0.02(-0.34%)
Oct 04, 2004 4.520 4.574 4.520 4.570 14,369 +0.00(+0.00%)
Oct 01, 2004 4.501 4.574 4.501 4.570 14,369 -0.00(-0.08%)
Sep 30, 2004 4.555 4.574 4.501 4.574 12,801 +0.00(+0.08%)
Sep 29, 2004 4.566 4.570 4.532 4.570 2,090 +0.02(+0.42%)
Sep 28, 2004 4.517 4.555 4.501 4.551 19,594 +0.02(+0.51%)
Sep 27, 2004 4.524 4.536 4.497 4.528 37,883 -0.03(-0.59%)
Sep 24, 2004 4.563 4.563 4.520 4.555 8,621 -0.04(-0.83%)
Sep 23, 2004 4.574 4.628 4.574 4.593 2,351 +0.03(+0.67%)
Sep 22, 2004 4.559 4.593 4.559 4.562 2,612 -0.03(-0.67%)
Sep 21, 2004 4.517 4.593 4.517 4.593 27,693 +0.07(+1.61%)
Sep 20, 2004 4.589 4.589 4.520 4.520 6,792 +0.00(+0.00%)
Sep 17, 2004 4.520 4.520 4.520 4.520 0 +0.00(+0.00%)
Sep 16, 2004 4.528 4.543 4.517 4.520 22,257 -0.01(-0.25%)
Sep 15, 2004 4.589 4.589 4.528 4.532 5,747 -0.06(-1.33%)
Sep 14, 2004 4.536 4.593 4.536 4.593 2,090 -0.01(-0.17%)
Sep 13, 2004 4.517 4.628 4.517 4.601 52,775 +0.01(+0.17%)
Sep 10, 2004 4.589 4.593 4.559 4.593 8,360 +0.00(+0.00%)
Sep 09, 2004 4.566 4.593 4.566 4.593 16,198 +0.06(+1.27%)
Sep 08, 2004 4.585 4.589 4.536 4.536 8,099 -0.04(-0.84%)
Sep 07, 2004 4.555 4.574 4.367 4.574 44,414 -0.02(-0.42%)
Sep 03, 2004 4.593 4.593 4.566 4.593 12,540 +0.00(+0.00%)
Sep 02, 2004 4.593 4.593 4.536 4.593 7,837 +0.00(+0.00%)
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.