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 (%)
May 31, 2005 4.604 4.718 4.588 4.699 16,265 +0.02(+0.41%)
May 27, 2005 4.623 4.680 4.623 4.680 2,879 -0.02(-0.41%)
May 26, 2005 4.623 4.699 4.623 4.699 4,305 +0.00(+0.00%)
May 25, 2005 4.054 4.699 4.054 4.699 22,787 +0.04(+0.82%)
May 24, 2005 4.661 4.768 4.657 4.661 31,148 +0.02(+0.49%)
May 23, 2005 4.569 4.665 4.569 4.638 4,711 -0.01(-0.21%)
May 20, 2005 4.585 4.690 4.585 4.648 3,010 +0.04(+0.96%)
May 19, 2005 4.623 4.642 4.604 4.604 2,617 -0.01(-0.12%)
May 18, 2005 4.608 4.623 4.565 4.609 10,469 +0.02(+0.53%)
May 17, 2005 4.572 4.585 4.572 4.585 1,442 +0.02(+0.42%)
May 16, 2005 4.588 4.588 4.565 4.565 2,879 -0.03(-0.66%)
May 13, 2005 4.967 4.967 4.585 4.596 36,694 -0.06(-1.39%)
May 12, 2005 4.661 4.661 4.661 4.661 0 +0.00(+0.00%)
May 11, 2005 4.585 4.661 4.585 4.661 4,009 +0.06(+1.33%)
May 10, 2005 4.585 4.733 4.585 4.600 7,718 -0.18(-3.68%)
May 09, 2005 4.665 4.776 4.665 4.776 29,211 +0.16(+3.56%)
May 06, 2005 4.661 4.661 4.611 4.611 1,832 +0.03(+0.58%)
May 05, 2005 4.585 4.585 4.585 4.585 1,120 -0.03(-0.58%)
May 04, 2005 4.585 4.611 4.585 4.611 523 -0.05(-1.07%)
May 03, 2005 4.585 4.661 4.585 4.661 16,351 +0.08(+1.67%)
May 02, 2005 4.546 4.604 4.546 4.585 33,344 -0.07(-1.56%)
Apr 29, 2005 4.527 4.657 4.527 4.657 1,570 +0.11(+2.35%)
Apr 28, 2005 4.661 4.661 4.550 4.550 3,664 -0.07(-1.57%)
Apr 27, 2005 4.585 4.623 4.585 4.623 7,852 +0.04(+0.83%)
Apr 26, 2005 4.565 4.618 4.565 4.585 13,087 -0.01(-0.25%)
Apr 25, 2005 4.581 4.623 4.573 4.596 3,140 -0.05(-0.99%)
Apr 22, 2005 4.737 4.737 4.569 4.642 7,067 -0.02(-0.41%)
Apr 21, 2005 4.565 4.661 4.565 4.661 19,526 +0.04(+0.83%)
Apr 20, 2005 4.565 4.623 4.565 4.623 6,151 +0.06(+1.25%)
Apr 19, 2005 4.565 4.566 4.565 4.566 1,190 -0.02(-0.41%)
Apr 18, 2005 4.585 4.585 4.585 4.585 2,617 +0.00(+0.00%)
Apr 15, 2005 4.546 4.623 4.546 4.585 14,540 -0.01(-0.25%)
Apr 14, 2005 4.585 4.596 4.585 4.596 1,046 -0.02(-0.33%)
Apr 13, 2005 4.546 4.611 4.546 4.611 13,610 +0.02(+0.42%)
Apr 12, 2005 4.585 4.633 4.585 4.592 17,639 -0.10(-2.04%)
Apr 11, 2005 4.688 4.751 4.623 4.688 22,424 -0.05(-0.97%)
Apr 08, 2005 4.661 4.871 4.585 4.734 127,618 +0.13(+2.82%)
Apr 07, 2005 4.642 4.642 4.527 4.604 3,664 -0.01(-0.17%)
Apr 06, 2005 4.619 4.619 4.585 4.611 7,590 +0.02(+0.50%)
Apr 05, 2005 4.638 4.642 4.577 4.588 32,969 +0.00(+0.08%)
Apr 04, 2005 4.622 4.622 4.524 4.585 28,596 -0.01(-0.17%)
Apr 01, 2005 4.509 4.600 4.489 4.592 20,154 +0.04(+0.92%)
Mar 31, 2005 4.546 4.585 4.508 4.550 23,033 +0.00(+0.08%)
Mar 30, 2005 4.546 4.546 4.546 4.546 36,335 -0.08(-1.82%)
Mar 29, 2005 4.546 4.638 4.546 4.630 17,285 +0.06(+1.25%)
Mar 28, 2005 4.539 4.657 4.535 4.573 27,813 -0.02(-0.42%)
Mar 24, 2005 4.481 4.623 4.481 4.592 14,055 +0.08(+1.69%)
Mar 23, 2005 4.520 4.592 4.512 4.516 3,664 -0.08(-1.82%)
Mar 22, 2005 4.585 4.599 4.585 4.599 6,281 +0.01(+0.16%)
Mar 21, 2005 4.550 4.661 4.550 4.592 21,298 +0.01(+0.17%)
Mar 18, 2005 4.623 4.630 4.546 4.585 57,642 -0.02(-0.33%)
Mar 17, 2005 4.657 4.657 4.585 4.600 31,671 +0.00(+0.08%)
Mar 16, 2005 4.585 4.611 4.585 4.596 21,201 +0.01(+0.25%)
Mar 15, 2005 4.508 4.585 4.508 4.585 11,988 -0.05(-1.07%)
Mar 14, 2005 4.657 4.657 4.627 4.634 11,516 -0.01(-0.16%)
Mar 11, 2005 4.596 4.653 4.596 4.642 66,235 +0.06(+1.25%)
Mar 10, 2005 4.551 4.588 4.551 4.585 4,973 -0.00(-0.03%)
Mar 09, 2005 4.585 4.588 4.573 4.586 5,797 +0.02(+0.53%)
Mar 08, 2005 4.592 4.592 4.547 4.562 1,832 -0.02(-0.50%)
Mar 07, 2005 4.550 4.585 4.539 4.585 15,854 +0.02(+0.42%)
Mar 04, 2005 4.508 4.588 4.508 4.565 16,097 +0.00(+0.00%)
Mar 03, 2005 4.508 4.585 4.508 4.565 20,023 +0.00(+0.00%)
Mar 02, 2005 4.565 4.565 4.565 4.565 2,093 +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.