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 (%)
Feb 27, 2004 4.476 4.514 4.404 4.491 41,823 -0.02(-0.42%)
Feb 26, 2004 4.461 4.510 4.437 4.510 18,036 -0.02(-0.42%)
Feb 25, 2004 4.495 4.529 4.457 4.529 22,741 +0.07(+1.52%)
Feb 24, 2004 4.526 4.533 4.457 4.461 51,495 -0.06(-1.34%)
Feb 23, 2004 4.533 4.572 4.522 4.522 27,969 -0.02(-0.50%)
Feb 20, 2004 4.568 4.568 4.365 4.545 34,504 -0.01(-0.25%)
Feb 19, 2004 4.518 4.556 4.510 4.556 9,148 -0.03(-0.65%)
Feb 18, 2004 4.575 4.587 4.399 4.586 28,753 +0.07(+1.59%)
Feb 17, 2004 4.591 4.705 4.457 4.514 106,128 -0.19(-4.07%)
Feb 13, 2004 4.721 4.721 4.705 4.705 2,875 -0.01(-0.24%)
Feb 12, 2004 4.759 4.759 4.667 4.717 8,887 -0.01(-0.16%)
Feb 11, 2004 4.736 4.759 4.690 4.725 53,586 +0.06(+1.23%)
Feb 10, 2004 4.518 4.725 4.480 4.667 48,358 -0.04(-0.89%)
Feb 09, 2004 4.480 4.793 4.464 4.709 41,823 -0.03(-0.63%)
Feb 06, 2004 4.713 4.744 4.679 4.739 9,148 -0.00(-0.10%)
Feb 05, 2004 4.755 4.755 4.713 4.744 12,285 -0.01(-0.16%)
Feb 04, 2004 4.740 4.755 4.705 4.751 20,389 +0.05(+0.98%)
Feb 03, 2004 4.751 4.751 4.438 4.705 102,207 -0.05(-1.13%)
Feb 02, 2004 4.805 4.805 4.751 4.759 14,638 -0.05(-1.11%)
Jan 30, 2004 4.824 4.839 4.809 4.813 31,367 -0.07(-1.33%)
Jan 29, 2004 4.935 4.935 4.835 4.878 47,313 -0.01(-0.23%)
Jan 28, 2004 4.862 4.931 4.862 4.889 46,006 -0.01(-0.30%)
Jan 27, 2004 4.943 4.943 4.881 4.904 36,595 -0.05(-1.01%)
Jan 26, 2004 4.943 4.977 4.935 4.954 31,629 -0.08(-1.67%)
Jan 23, 2004 5.004 5.050 5.000 5.038 10,194 -0.04(-0.83%)
Jan 22, 2004 5.080 5.088 5.077 5.080 1,829 +0.07(+1.37%)
Jan 21, 2004 5.142 5.142 5.000 5.011 26,924 -0.00(-0.08%)
Jan 20, 2004 5.077 5.111 5.000 5.015 24,310 -0.06(-1.21%)
Jan 16, 2004 5.161 5.218 5.077 5.077 53,325 -0.03(-0.60%)
Jan 15, 2004 5.073 5.165 5.073 5.107 52,410 +0.04(+0.75%)
Jan 14, 2004 5.195 5.195 5.069 5.069 11,407 -0.08(-1.49%)
Jan 13, 2004 5.214 5.222 5.145 5.145 16,410 +0.01(+0.22%)
Jan 12, 2004 5.130 5.134 5.130 5.134 7,319 -0.06(-1.24%)
Jan 09, 2004 5.130 5.218 5.130 5.199 3,296 +0.07(+1.34%)
Jan 08, 2004 5.214 5.214 5.130 5.130 6,012 -0.08(-1.61%)
Jan 07, 2004 5.165 5.214 5.126 5.214 5,648 +0.03(+0.59%)
Jan 06, 2004 5.222 5.222 5.184 5.184 27,708 -0.04(-0.73%)
Jan 05, 2004 5.241 5.241 5.168 5.222 30,060 +0.00(+0.00%)
Jan 02, 2004 5.210 5.291 5.195 5.222 32,413 -0.07(-1.30%)
Dec 31, 2003 5.344 5.348 5.287 5.291 4,705 +0.02(+0.29%)
Dec 30, 2003 5.279 5.291 5.199 5.275 22,564 +0.00(+0.07%)
Dec 29, 2003 5.176 5.287 5.165 5.272 14,638 +0.00(+0.07%)
Dec 26, 2003 5.199 5.291 5.180 5.268 4,835 +0.15(+2.84%)
Dec 24, 2003 5.115 5.126 5.115 5.122 5,750 +0.00(+0.07%)
Dec 23, 2003 5.111 5.126 5.111 5.119 8,364 +0.00(+0.07%)
Dec 22, 2003 5.111 5.115 5.111 5.115 2,875 -0.09(-1.69%)
Dec 19, 2003 5.184 5.203 5.126 5.203 18,039 -0.02(-0.37%)
Dec 18, 2003 5.184 5.222 5.184 5.222 19,474 +0.00(+0.00%)
Dec 17, 2003 5.222 5.260 5.184 5.222 26,375 +0.00(+0.00%)
Dec 16, 2003 5.260 5.287 5.168 5.222 34,899 -0.04(-0.80%)
Dec 15, 2003 5.165 5.264 5.165 5.264 17,226 +0.04(+0.73%)
Dec 12, 2003 5.134 5.245 5.134 5.226 7,580 +0.08(+1.49%)
Dec 11, 2003 5.291 5.356 5.149 5.149 24,310 -0.17(-3.17%)
Dec 10, 2003 5.050 5.318 5.050 5.318 30,272 +0.20(+3.89%)
Dec 09, 2003 5.054 5.119 4.973 5.119 13,854 +0.07(+1.29%)
Dec 08, 2003 5.061 5.199 5.054 5.054 4,443 +0.00(+0.08%)
Dec 05, 2003 5.050 5.050 5.050 5.050 3,920 -0.02(-0.38%)
Dec 04, 2003 5.069 5.103 5.069 5.069 5,050 -0.07(-1.27%)
Dec 03, 2003 5.168 5.252 5.134 5.134 6,012 -0.03(-0.52%)
Dec 02, 2003 5.318 5.318 5.103 5.161 33,589 +0.15(+3.06%)
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.