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 (%)
Sep 30, 2003 4.693 4.914 4.693 4.891 39,686 +0.04(+0.87%)
Sep 29, 2003 4.815 4.849 4.758 4.849 19,636 +0.04(+0.79%)
Sep 26, 2003 4.876 4.876 4.811 4.811 10,553 -0.05(-1.02%)
Sep 25, 2003 4.857 4.914 4.857 4.861 19,641 -0.02(-0.32%)
Sep 24, 2003 4.953 4.983 4.861 4.877 48,448 -0.08(-1.53%)
Sep 23, 2003 4.849 5.002 4.849 4.953 36,794 +0.10(+2.13%)
Sep 22, 2003 4.773 4.945 4.765 4.849 40,317 +0.09(+1.93%)
Sep 19, 2003 4.838 4.838 4.731 4.758 23,569 -0.13(-2.66%)
Sep 18, 2003 4.811 4.888 4.754 4.888 26,581 +0.11(+2.40%)
Sep 17, 2003 4.811 4.849 4.735 4.773 44,782 +0.04(+0.89%)
Sep 16, 2003 4.727 4.735 4.681 4.731 29,331 +0.06(+1.39%)
Sep 15, 2003 4.662 4.731 4.662 4.666 16,498 -0.07(-1.45%)
Sep 12, 2003 4.697 4.735 4.659 4.735 32,473 +0.09(+1.89%)
Sep 11, 2003 4.628 4.712 4.628 4.647 15,974 +0.03(+0.58%)
Sep 10, 2003 4.678 4.678 4.620 4.620 12,308 -0.08(-1.63%)
Sep 09, 2003 4.754 4.754 4.697 4.697 39,282 -0.04(-0.81%)
Sep 08, 2003 4.811 4.811 4.716 4.735 27,236 -0.03(-0.72%)
Sep 05, 2003 4.773 4.781 4.701 4.769 13,356 -0.02(-0.32%)
Sep 04, 2003 4.765 4.903 4.689 4.785 72,018 +0.05(+1.13%)
Sep 03, 2003 4.754 4.754 4.624 4.731 35,354 -0.01(-0.23%)
Sep 02, 2003 4.624 4.743 4.582 4.742 18,331 +0.06(+1.21%)
Aug 29, 2003 4.597 4.685 4.582 4.685 11,522 +0.09(+1.91%)
Aug 28, 2003 4.601 4.628 4.582 4.597 49,496 +0.01(+0.17%)
Aug 27, 2003 4.586 4.636 4.582 4.590 15,974 +0.01(+0.17%)
Aug 26, 2003 4.582 4.601 4.582 4.582 13,879 -0.02(-0.41%)
Aug 25, 2003 4.651 4.651 4.529 4.601 51,067 -0.05(-0.99%)
Aug 22, 2003 4.586 4.674 4.586 4.647 51,591 +0.06(+1.42%)
Aug 21, 2003 4.506 4.601 4.487 4.582 47,401 -0.01(-0.25%)
Aug 20, 2003 4.449 4.647 4.449 4.594 17,022 +0.15(+3.44%)
Aug 19, 2003 4.414 4.494 4.414 4.441 36,663 +0.01(+0.26%)
Aug 18, 2003 4.391 4.449 4.353 4.429 48,972 +0.04(+0.87%)
Aug 15, 2003 4.391 4.391 4.315 4.391 7,594 +0.00(+0.00%)
Aug 14, 2003 4.303 4.410 4.303 4.391 98,206 +0.08(+1.95%)
Aug 13, 2003 4.242 4.311 4.242 4.307 12,308 +0.02(+0.45%)
Aug 12, 2003 4.338 4.353 4.204 4.288 40,854 -0.05(-1.06%)
Aug 11, 2003 4.368 4.380 4.334 4.334 41,115 +0.00(+0.01%)
Aug 08, 2003 4.200 4.387 4.193 4.334 80,922 +0.18(+4.30%)
Aug 07, 2003 4.147 4.200 4.147 4.155 17,546 +0.01(+0.19%)
Aug 06, 2003 4.197 4.342 4.147 4.147 34,568 -0.05(-1.27%)
Aug 05, 2003 4.048 4.200 4.048 4.200 10,737 +0.11(+2.80%)
Aug 04, 2003 4.086 4.086 4.086 4.086 785 +0.00(+0.01%)
Aug 01, 2003 4.078 4.162 4.025 4.085 8,118 +0.01(+0.18%)
Jul 31, 2003 4.086 4.086 4.025 4.078 22,260 +0.05(+1.23%)
Jul 30, 2003 4.036 4.051 4.021 4.028 5,761 +0.00(+0.00%)
Jul 29, 2003 4.013 4.067 4.013 4.028 38,759 +0.02(+0.48%)
Jul 28, 2003 4.013 4.078 4.006 4.009 29,069 -0.02(-0.47%)
Jul 25, 2003 3.971 4.028 3.971 4.028 8,642 +0.05(+1.16%)
Jul 24, 2003 4.002 4.002 3.971 3.982 30,378 +0.01(+0.28%)
Jul 23, 2003 3.918 3.983 3.918 3.971 2,356 +0.05(+1.17%)
Jul 22, 2003 4.044 4.044 3.925 3.925 15,451 -0.08(-2.10%)
Jul 21, 2003 4.051 4.051 4.009 4.009 9,951 +0.00(+0.00%)
Jul 18, 2003 4.009 4.013 4.009 4.009 3,666 +0.00(+0.00%)
Jul 17, 2003 4.082 4.090 3.998 4.009 6,547 -0.03(-0.66%)
Jul 16, 2003 4.013 4.086 4.009 4.036 15,451 +0.03(+0.67%)
Jul 15, 2003 4.062 4.062 4.006 4.009 8,380 +0.00(+0.10%)
Jul 14, 2003 4.021 4.124 3.918 4.006 18,593 +0.01(+0.19%)
Jul 11, 2003 3.994 4.017 3.990 3.998 12,308 +0.01(+0.19%)
Jul 10, 2003 3.990 4.013 3.964 3.990 220,507 +0.00(+0.00%)
Jul 09, 2003 4.009 4.013 3.975 3.990 176,248 -0.04(-0.95%)
Jul 08, 2003 4.154 4.154 4.009 4.028 42,163 -0.06(-1.50%)
Jul 07, 2003 3.971 4.138 3.956 4.090 20,165 -0.05(-1.28%)
Jul 03, 2003 4.086 4.158 4.086 4.143 2,880 +0.00(+0.00%)
Jul 02, 2003 4.009 4.151 3.971 4.143 37,449 +0.17(+4.33%)
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.