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, 2004 4.544 4.563 4.491 4.563 12,832 +0.00(+0.08%)
Sep 29, 2004 4.555 4.559 4.521 4.559 2,095 +0.02(+0.42%)
Sep 28, 2004 4.506 4.544 4.491 4.540 19,641 +0.02(+0.51%)
Sep 27, 2004 4.513 4.525 4.487 4.517 37,973 -0.03(-0.59%)
Sep 24, 2004 4.552 4.552 4.510 4.544 8,642 -0.04(-0.83%)
Sep 23, 2004 4.563 4.617 4.563 4.582 2,356 +0.03(+0.67%)
Sep 22, 2004 4.548 4.582 4.548 4.552 2,618 -0.03(-0.67%)
Sep 21, 2004 4.506 4.582 4.506 4.582 27,759 +0.07(+1.61%)
Sep 20, 2004 4.578 4.578 4.510 4.510 6,809 +0.00(+0.00%)
Sep 17, 2004 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Sep 16, 2004 4.517 4.533 4.506 4.510 22,309 -0.01(-0.25%)
Sep 15, 2004 4.578 4.578 4.517 4.521 5,761 -0.06(-1.33%)
Sep 14, 2004 4.525 4.582 4.525 4.582 2,095 -0.01(-0.17%)
Sep 13, 2004 4.506 4.617 4.506 4.590 52,900 +0.01(+0.17%)
Sep 10, 2004 4.578 4.582 4.548 4.582 8,380 +0.00(+0.00%)
Sep 09, 2004 4.555 4.582 4.555 4.582 16,236 +0.06(+1.27%)
Sep 08, 2004 4.575 4.578 4.525 4.525 8,118 -0.04(-0.84%)
Sep 07, 2004 4.544 4.563 4.357 4.563 44,520 -0.02(-0.42%)
Sep 03, 2004 4.582 4.582 4.555 4.582 12,570 +0.00(+0.00%)
Sep 02, 2004 4.582 4.582 4.525 4.582 7,856 +0.00(+0.00%)
Sep 01, 2004 4.510 4.582 4.510 4.582 13,618 +0.01(+0.25%)
Aug 31, 2004 4.559 4.571 4.510 4.571 12,046 +0.02(+0.50%)
Aug 30, 2004 4.510 4.548 4.506 4.548 6,547 -0.03(-0.75%)
Aug 27, 2004 4.578 4.582 4.567 4.582 2,880 -0.02(-0.41%)
Aug 26, 2004 4.536 4.601 4.536 4.601 5,499 +0.04(+0.92%)
Aug 25, 2004 4.540 4.559 4.510 4.559 13,094 +0.02(+0.34%)
Aug 24, 2004 4.468 4.544 4.464 4.544 13,094 +0.00(+0.09%)
Aug 23, 2004 4.418 4.544 4.418 4.540 17,546 -0.00(-0.01%)
Aug 20, 2004 4.498 4.540 4.471 4.540 13,094 +0.06(+1.28%)
Aug 19, 2004 4.502 4.502 4.449 4.483 6,285 +0.04(+0.86%)
Aug 18, 2004 4.487 4.487 4.422 4.445 21,212 -0.00(-0.09%)
Aug 17, 2004 4.449 4.449 4.429 4.449 10,737 +0.00(+0.00%)
Aug 16, 2004 4.372 4.483 4.372 4.449 83,541 -0.03(-0.60%)
Aug 13, 2004 4.506 4.525 4.357 4.475 47,663 -0.02(-0.51%)
Aug 12, 2004 4.468 4.506 4.452 4.498 96,111 -0.03(-0.59%)
Aug 11, 2004 4.549 4.559 4.521 4.525 6,023 +0.03(+0.59%)
Aug 10, 2004 4.544 4.544 4.494 4.498 4,713 -0.03(-0.76%)
Aug 09, 2004 4.506 4.533 4.506 4.533 10,737 +0.03(+0.59%)
Aug 06, 2004 4.582 4.582 4.506 4.506 9,427 -0.07(-1.50%)
Aug 05, 2004 4.582 4.582 4.560 4.575 25,140 +0.01(+0.25%)
Aug 04, 2004 4.582 4.586 4.563 4.563 17,022 +0.00(+0.00%)
Aug 03, 2004 4.540 4.582 4.540 4.563 10,737 +0.03(+0.76%)
Aug 02, 2004 4.544 4.544 4.468 4.529 16,498 -0.05(-1.17%)
Jul 30, 2004 4.601 4.636 4.544 4.582 12,046 +0.00(+0.00%)
Jul 29, 2004 4.582 4.632 4.529 4.582 31,164 +0.02(+0.42%)
Jul 28, 2004 4.582 4.586 4.525 4.563 4,975 -0.03(-0.75%)
Jul 27, 2004 4.502 4.659 4.502 4.597 11,522 +0.02(+0.33%)
Jul 26, 2004 4.674 4.716 4.502 4.582 31,426 +0.10(+2.13%)
Jul 23, 2004 4.487 4.510 4.452 4.487 30,640 -0.00(-0.09%)
Jul 22, 2004 4.468 4.491 4.468 4.491 25,664 +0.00(+0.09%)
Jul 21, 2004 4.487 4.487 4.456 4.487 23,569 +0.00(+0.00%)
Jul 20, 2004 4.525 4.544 4.487 4.487 10,737 -0.00(-0.09%)
Jul 19, 2004 4.536 4.544 4.491 4.491 14,141 -0.02(-0.42%)
Jul 16, 2004 4.529 4.563 4.464 4.510 12,832 -0.05(-1.09%)
Jul 15, 2004 4.494 4.563 4.494 4.559 10,737 +0.02(+0.42%)
Jul 14, 2004 4.567 4.575 4.414 4.540 30,116 -0.04(-0.83%)
Jul 13, 2004 4.506 4.659 4.506 4.578 84,588 +0.03(+0.76%)
Jul 12, 2004 4.559 4.563 4.468 4.544 14,927 +0.00(+0.08%)
Jul 09, 2004 4.540 4.544 4.491 4.540 6,285 +0.03(+0.68%)
Jul 08, 2004 4.582 4.582 4.479 4.510 17,284 -0.04(-0.92%)
Jul 07, 2004 4.544 4.594 4.544 4.552 2,880 -0.03(-0.67%)
Jul 06, 2004 4.578 4.582 4.567 4.582 7,332 +0.00(+0.08%)
Jul 02, 2004 4.578 4.578 4.578 4.578 8,380 +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.