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 (%)
Jul 30, 2004 4.604 4.638 4.546 4.585 12,040 +0.00(+0.00%)
Jul 29, 2004 4.585 4.634 4.531 4.585 31,148 +0.02(+0.42%)
Jul 28, 2004 4.585 4.588 4.527 4.565 4,973 -0.03(-0.75%)
Jul 27, 2004 4.505 4.661 4.505 4.600 11,516 +0.02(+0.33%)
Jul 26, 2004 4.676 4.718 4.504 4.585 31,409 +0.10(+2.13%)
Jul 23, 2004 4.489 4.512 4.455 4.489 30,624 -0.00(-0.09%)
Jul 22, 2004 4.470 4.493 4.470 4.493 25,651 +0.00(+0.09%)
Jul 21, 2004 4.489 4.489 4.458 4.489 23,557 +0.00(+0.00%)
Jul 20, 2004 4.527 4.546 4.489 4.489 10,731 -0.00(-0.09%)
Jul 19, 2004 4.539 4.546 4.493 4.493 14,134 -0.02(-0.42%)
Jul 16, 2004 4.531 4.565 4.466 4.512 12,825 -0.05(-1.09%)
Jul 15, 2004 4.497 4.565 4.497 4.562 10,731 +0.02(+0.42%)
Jul 14, 2004 4.569 4.577 4.416 4.543 30,101 -0.04(-0.83%)
Jul 13, 2004 4.509 4.661 4.509 4.581 84,544 +0.03(+0.76%)
Jul 12, 2004 4.562 4.565 4.470 4.546 14,919 +0.00(+0.08%)
Jul 09, 2004 4.543 4.546 4.493 4.543 6,281 +0.03(+0.68%)
Jul 08, 2004 4.585 4.585 4.481 4.512 17,275 -0.04(-0.92%)
Jul 07, 2004 4.546 4.596 4.546 4.554 2,879 -0.03(-0.67%)
Jul 06, 2004 4.581 4.585 4.569 4.585 7,328 +0.00(+0.08%)
Jul 02, 2004 4.581 4.581 4.581 4.581 8,375 +0.00(+0.00%)
Jul 01, 2004 4.581 4.585 4.508 4.581 16,751 +0.00(+0.08%)
Jun 30, 2004 4.573 4.585 4.489 4.577 17,798 +0.03(+0.67%)
Jun 29, 2004 4.520 4.562 4.512 4.546 31,148 +0.01(+0.17%)
Jun 28, 2004 4.508 4.539 4.508 4.539 6,543 +0.01(+0.25%)
Jun 25, 2004 4.512 4.527 4.512 4.527 16,751 +0.02(+0.34%)
Jun 24, 2004 4.527 4.531 4.512 4.512 3,926 -0.07(-1.50%)
Jun 23, 2004 4.585 4.585 4.527 4.581 6,805 +0.05(+1.18%)
Jun 22, 2004 4.581 4.585 4.527 4.527 12,825 -0.05(-1.00%)
Jun 21, 2004 4.565 4.577 4.554 4.573 12,825 -0.02(-0.34%)
Jun 18, 2004 4.589 4.589 4.589 4.589 261 +0.02(+0.34%)
Jun 17, 2004 4.638 4.638 4.573 4.573 14,134 -0.03(-0.75%)
Jun 16, 2004 4.527 4.607 4.527 4.607 27,483 +0.06(+1.26%)
Jun 15, 2004 4.581 4.585 4.531 4.550 20,678 -0.03(-0.67%)
Jun 14, 2004 4.565 4.585 4.539 4.581 45,282 -0.00(-0.08%)
Jun 10, 2004 4.546 4.623 4.546 4.585 34,812 -0.00(-0.08%)
Jun 09, 2004 4.565 4.588 4.565 4.588 21,986 -0.02(-0.33%)
Jun 08, 2004 4.585 4.623 4.546 4.604 85,853 +0.01(+0.32%)
Jun 07, 2004 4.550 4.589 4.550 4.589 12,302 +0.00(+0.09%)
Jun 04, 2004 4.585 4.585 4.585 4.585 785 -0.00(-0.08%)
Jun 03, 2004 4.585 4.596 4.573 4.588 45,544 +0.00(+0.08%)
Jun 02, 2004 4.585 4.600 4.546 4.585 25,913 -0.00(-0.08%)
Jun 01, 2004 4.585 4.604 4.585 4.588 10,731 -0.01(-0.25%)
May 28, 2004 4.585 4.600 4.585 4.600 31,671 +0.01(+0.17%)
May 27, 2004 4.569 4.600 4.569 4.592 10,993 +0.00(+0.00%)
May 26, 2004 4.623 4.623 4.565 4.592 19,631 +0.01(+0.17%)
May 25, 2004 4.585 4.585 4.569 4.585 36,121 -0.01(-0.17%)
May 24, 2004 4.585 4.596 4.573 4.592 18,584 +0.00(+0.08%)
May 21, 2004 4.623 4.623 4.585 4.588 2,879 +0.00(+0.08%)
May 20, 2004 4.600 4.600 4.585 4.585 7,852 -0.00(-0.08%)
May 19, 2004 4.604 4.604 4.588 4.588 785 -0.00(-0.01%)
May 18, 2004 4.551 4.596 4.551 4.589 4,711 -0.01(-0.24%)
May 17, 2004 4.546 4.600 4.546 4.600 6,281 +0.02(+0.33%)
May 14, 2004 4.585 4.596 4.585 4.585 12,302 -0.01(-0.32%)
May 13, 2004 4.588 4.603 4.585 4.599 3,140 +0.01(+0.33%)
May 12, 2004 4.611 4.611 4.577 4.585 13,349 -0.03(-0.57%)
May 11, 2004 4.577 4.726 4.577 4.611 57,846 +0.04(+0.91%)
May 10, 2004 4.558 4.585 4.436 4.569 20,678 +0.01(+0.24%)
May 07, 2004 4.554 4.600 4.554 4.558 5,758 -0.04(-0.91%)
May 06, 2004 4.550 4.600 4.550 4.600 9,161 -0.00(-0.08%)
May 05, 2004 4.585 4.604 4.565 4.604 4,187 +0.01(+0.25%)
May 04, 2004 4.604 4.604 4.581 4.592 6,543 +0.01(+0.17%)
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.