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 (%)
Apr 30, 2004 4.591 4.629 4.591 4.625 1,045 -0.00(-0.08%)
Apr 29, 2004 4.640 4.640 4.622 4.629 2,091 +0.03(+0.60%)
Apr 28, 2004 4.610 4.625 4.594 4.601 8,103 -0.02(-0.43%)
Apr 27, 2004 4.591 4.629 4.591 4.621 8,103 +0.00(+0.07%)
Apr 26, 2004 4.572 4.618 4.572 4.618 7,057 +0.00(+0.10%)
Apr 23, 2004 4.591 4.614 4.591 4.614 2,875 +0.02(+0.42%)
Apr 22, 2004 4.591 4.594 4.591 4.594 4,443 +0.02(+0.50%)
Apr 21, 2004 4.552 4.591 4.552 4.572 14,115 +0.02(+0.42%)
Apr 20, 2004 4.591 4.591 4.552 4.552 15,683 -0.02(-0.42%)
Apr 19, 2004 4.606 4.606 4.572 4.572 28,753 -0.09(-1.97%)
Apr 16, 2004 4.572 4.663 4.572 4.663 5,227 +0.05(+1.08%)
Apr 15, 2004 4.629 4.629 4.591 4.614 2,875 -0.02(-0.34%)
Apr 14, 2004 4.629 4.629 4.629 4.629 522 +0.02(+0.51%)
Apr 13, 2004 4.552 4.667 4.552 4.606 16,206 -0.16(-3.29%)
Apr 12, 2004 4.610 4.927 4.610 4.763 109,003 +0.12(+2.55%)
Apr 08, 2004 4.552 4.644 4.552 4.644 9,410 +0.05(+1.08%)
Apr 07, 2004 4.598 4.640 4.583 4.594 25,355 -0.01(-0.17%)
Apr 06, 2004 4.603 4.603 4.603 4.603 784 -0.12(-2.50%)
Apr 05, 2004 4.610 4.721 4.606 4.721 7,057 +0.03(+0.73%)
Apr 02, 2004 4.660 4.686 4.656 4.686 10,194 +0.04(+0.91%)
Apr 01, 2004 4.541 4.644 4.537 4.644 10,194 +0.09(+1.93%)
Mar 31, 2004 4.606 4.606 4.556 4.556 6,796 -0.03(-0.69%)
Mar 30, 2004 4.606 4.606 4.588 4.588 7,580 -0.00(-0.06%)
Mar 29, 2004 4.457 4.594 4.457 4.591 19,866 +0.08(+1.70%)
Mar 26, 2004 4.495 4.514 4.438 4.514 29,538 -0.02(-0.42%)
Mar 25, 2004 4.419 4.533 4.415 4.533 4,182 +0.09(+2.07%)
Mar 24, 2004 4.537 4.594 4.441 4.441 13,854 -0.15(-3.25%)
Mar 23, 2004 4.602 4.610 4.591 4.591 10,717 -0.01(-0.25%)
Mar 22, 2004 4.652 4.663 4.598 4.602 6,534 -0.05(-1.07%)
Mar 19, 2004 4.652 4.652 4.652 4.652 0 +0.00(+0.00%)
Mar 18, 2004 4.656 4.755 4.652 4.652 17,513 -0.12(-2.49%)
Mar 17, 2004 4.770 4.770 4.663 4.770 37,118 +0.02(+0.40%)
Mar 16, 2004 4.702 4.751 4.702 4.751 3,659 +0.05(+1.06%)
Mar 15, 2004 4.522 4.705 4.522 4.702 17,252 -0.02(-0.32%)
Mar 12, 2004 4.709 4.755 4.705 4.717 45,744 -0.01(-0.16%)
Mar 11, 2004 4.702 4.744 4.702 4.725 16,206 -0.00(-0.08%)
Mar 10, 2004 4.732 4.743 4.705 4.728 4,966 +0.01(+0.24%)
Mar 09, 2004 4.744 4.744 4.606 4.717 40,516 +0.06(+1.23%)
Mar 08, 2004 4.744 4.744 4.660 4.660 16,729 -0.08(-1.69%)
Mar 05, 2004 4.732 4.740 4.686 4.740 4,182 +0.07(+1.56%)
Mar 04, 2004 4.629 4.705 4.587 4.667 65,349 +0.08(+1.67%)
Mar 03, 2004 4.663 4.663 4.438 4.591 41,039 -0.01(-0.17%)
Mar 02, 2004 4.510 4.705 4.461 4.598 24,571 +0.16(+3.62%)
Mar 01, 2004 4.323 4.533 4.285 4.438 48,358 -0.05(-1.19%)
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%)
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.