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

Hawkins Inc (NQ: HWKN )

76.60 -0.58 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 4.593 4.631 4.593 4.628 1,045 -0.00(-0.08%)
Apr 29, 2004 4.642 4.642 4.624 4.631 2,090 +0.03(+0.60%)
Apr 28, 2004 4.612 4.628 4.597 4.604 8,099 -0.02(-0.43%)
Apr 27, 2004 4.593 4.631 4.593 4.624 8,099 +0.00(+0.07%)
Apr 26, 2004 4.574 4.621 4.574 4.621 7,054 +0.00(+0.10%)
Apr 23, 2004 4.593 4.616 4.593 4.616 2,873 +0.02(+0.42%)
Apr 22, 2004 4.593 4.597 4.593 4.597 4,441 +0.02(+0.50%)
Apr 21, 2004 4.555 4.593 4.555 4.574 14,108 +0.02(+0.42%)
Apr 20, 2004 4.593 4.593 4.555 4.555 15,675 -0.02(-0.42%)
Apr 19, 2004 4.608 4.608 4.574 4.574 28,738 -0.09(-1.97%)
Apr 16, 2004 4.574 4.666 4.574 4.666 5,225 +0.05(+1.08%)
Apr 15, 2004 4.631 4.631 4.593 4.616 2,873 -0.02(-0.34%)
Apr 14, 2004 4.632 4.632 4.632 4.632 522 +0.02(+0.51%)
Apr 13, 2004 4.555 4.670 4.555 4.608 16,198 -0.16(-3.29%)
Apr 12, 2004 4.612 4.930 4.612 4.765 108,946 +0.12(+2.55%)
Apr 08, 2004 4.555 4.647 4.555 4.647 9,405 +0.05(+1.08%)
Apr 07, 2004 4.601 4.643 4.585 4.597 25,342 -0.01(-0.17%)
Apr 06, 2004 4.605 4.605 4.605 4.605 783 -0.12(-2.50%)
Apr 05, 2004 4.612 4.723 4.608 4.723 7,054 +0.03(+0.73%)
Apr 02, 2004 4.662 4.689 4.658 4.689 10,189 +0.04(+0.91%)
Apr 01, 2004 4.543 4.647 4.539 4.647 10,189 +0.09(+1.93%)
Mar 31, 2004 4.608 4.608 4.559 4.559 6,792 -0.03(-0.69%)
Mar 30, 2004 4.608 4.608 4.590 4.590 7,576 -0.00(-0.06%)
Mar 29, 2004 4.459 4.597 4.459 4.593 19,856 +0.08(+1.69%)
Mar 26, 2004 4.497 4.517 4.440 4.517 29,522 -0.02(-0.42%)
Mar 25, 2004 4.421 4.536 4.417 4.536 4,180 +0.09(+2.07%)
Mar 24, 2004 4.539 4.597 4.444 4.444 13,846 -0.15(-3.25%)
Mar 23, 2004 4.605 4.612 4.593 4.593 10,711 -0.01(-0.25%)
Mar 22, 2004 4.654 4.666 4.601 4.605 6,531 -0.05(-1.07%)
Mar 19, 2004 4.654 4.654 4.654 4.654 0 +0.00(+0.00%)
Mar 18, 2004 4.658 4.758 4.654 4.654 17,504 -0.12(-2.49%)
Mar 17, 2004 4.773 4.773 4.666 4.773 37,099 +0.02(+0.40%)
Mar 16, 2004 4.704 4.754 4.704 4.754 3,657 +0.05(+1.06%)
Mar 15, 2004 4.524 4.708 4.524 4.704 17,243 -0.02(-0.32%)
Mar 12, 2004 4.712 4.758 4.708 4.719 45,721 -0.01(-0.16%)
Mar 11, 2004 4.704 4.746 4.704 4.727 16,198 -0.00(-0.08%)
Mar 10, 2004 4.735 4.746 4.708 4.731 4,964 +0.01(+0.24%)
Mar 09, 2004 4.746 4.746 4.608 4.719 40,495 +0.06(+1.23%)
Mar 08, 2004 4.746 4.746 4.662 4.662 16,720 -0.08(-1.69%)
Mar 05, 2004 4.735 4.742 4.689 4.742 4,180 +0.07(+1.56%)
Mar 04, 2004 4.631 4.708 4.589 4.670 65,315 +0.08(+1.67%)
Mar 03, 2004 4.666 4.666 4.440 4.593 41,018 -0.01(-0.17%)
Mar 02, 2004 4.513 4.708 4.463 4.601 24,558 +0.16(+3.62%)
Mar 01, 2004 4.325 4.536 4.287 4.440 48,333 -0.05(-1.19%)
Feb 27, 2004 4.478 4.517 4.406 4.494 41,802 -0.02(-0.42%)
Feb 26, 2004 4.463 4.512 4.440 4.512 18,027 -0.02(-0.42%)
Feb 25, 2004 4.497 4.531 4.459 4.531 22,729 +0.07(+1.52%)
Feb 24, 2004 4.528 4.536 4.459 4.464 51,468 -0.06(-1.34%)
Feb 23, 2004 4.536 4.574 4.524 4.524 27,955 -0.02(-0.50%)
Feb 20, 2004 4.570 4.570 4.367 4.547 34,486 -0.01(-0.25%)
Feb 19, 2004 4.520 4.559 4.513 4.559 9,144 -0.03(-0.65%)
Feb 18, 2004 4.578 4.589 4.402 4.588 28,738 +0.07(+1.59%)
Feb 17, 2004 4.593 4.708 4.459 4.517 106,073 -0.19(-4.07%)
Feb 13, 2004 4.723 4.723 4.708 4.708 2,873 -0.01(-0.24%)
Feb 12, 2004 4.761 4.761 4.670 4.719 8,882 -0.01(-0.16%)
Feb 11, 2004 4.739 4.761 4.693 4.727 53,559 +0.06(+1.23%)
Feb 10, 2004 4.520 4.727 4.482 4.670 48,333 -0.04(-0.89%)
Feb 09, 2004 4.482 4.796 4.467 4.712 41,802 -0.03(-0.63%)
Feb 06, 2004 4.716 4.746 4.681 4.742 9,144 -0.00(-0.10%)
Feb 05, 2004 4.758 4.758 4.716 4.746 12,279 -0.01(-0.16%)
Feb 04, 2004 4.742 4.758 4.708 4.754 20,378 +0.05(+0.98%)
Feb 03, 2004 4.754 4.754 4.440 4.708 102,154 -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.