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

Hawkins Inc (NQ: HWKN )

85.25 +1.55 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 4.612 4.727 4.597 4.708 16,234 +0.02(+0.41%)
May 27, 2005 4.631 4.689 4.631 4.689 2,873 -0.02(-0.41%)
May 26, 2005 4.631 4.708 4.631 4.708 4,297 +0.00(+0.00%)
May 25, 2005 4.061 4.708 4.061 4.708 22,745 +0.04(+0.82%)
May 24, 2005 4.670 4.777 4.666 4.670 31,090 +0.02(+0.49%)
May 23, 2005 4.578 4.673 4.578 4.647 4,702 -0.01(-0.21%)
May 20, 2005 4.593 4.699 4.593 4.657 3,004 +0.04(+0.96%)
May 19, 2005 4.631 4.650 4.612 4.612 2,612 -0.01(-0.12%)
May 18, 2005 4.617 4.631 4.574 4.618 10,450 +0.02(+0.53%)
May 17, 2005 4.581 4.593 4.581 4.593 1,439 +0.02(+0.42%)
May 16, 2005 4.597 4.597 4.574 4.574 2,873 -0.03(-0.66%)
May 13, 2005 4.976 4.976 4.593 4.605 36,626 -0.07(-1.39%)
May 12, 2005 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
May 11, 2005 4.593 4.670 4.593 4.670 4,002 +0.06(+1.33%)
May 10, 2005 4.593 4.742 4.593 4.608 7,704 -0.18(-3.68%)
May 09, 2005 4.673 4.784 4.673 4.784 29,157 +0.16(+3.56%)
May 06, 2005 4.669 4.670 4.620 4.620 1,828 +0.03(+0.58%)
May 05, 2005 4.593 4.593 4.593 4.593 1,118 -0.03(-0.58%)
May 04, 2005 4.593 4.620 4.593 4.620 522 -0.05(-1.07%)
May 03, 2005 4.593 4.670 4.593 4.670 16,321 +0.08(+1.67%)
May 02, 2005 4.555 4.612 4.555 4.593 33,282 -0.07(-1.56%)
Apr 29, 2005 4.536 4.666 4.536 4.666 1,567 +0.11(+2.35%)
Apr 28, 2005 4.670 4.670 4.559 4.559 3,657 -0.07(-1.57%)
Apr 27, 2005 4.593 4.631 4.593 4.631 7,837 +0.04(+0.83%)
Apr 26, 2005 4.574 4.627 4.574 4.593 13,063 -0.01(-0.25%)
Apr 25, 2005 4.589 4.631 4.582 4.605 3,135 -0.05(-0.99%)
Apr 22, 2005 4.746 4.746 4.578 4.650 7,054 -0.02(-0.41%)
Apr 21, 2005 4.574 4.670 4.574 4.670 19,490 +0.04(+0.83%)
Apr 20, 2005 4.574 4.631 4.574 4.631 6,139 +0.06(+1.25%)
Apr 19, 2005 4.574 4.574 4.574 4.574 1,188 -0.02(-0.41%)
Apr 18, 2005 4.593 4.593 4.593 4.593 2,612 +0.00(+0.00%)
Apr 15, 2005 4.555 4.631 4.555 4.593 14,513 -0.01(-0.25%)
Apr 14, 2005 4.593 4.605 4.593 4.605 1,045 -0.02(-0.33%)
Apr 13, 2005 4.555 4.620 4.555 4.620 13,585 +0.02(+0.42%)
Apr 12, 2005 4.593 4.642 4.593 4.601 17,606 -0.10(-2.04%)
Apr 11, 2005 4.696 4.760 4.631 4.696 22,382 -0.05(-0.97%)
Apr 08, 2005 4.670 4.880 4.593 4.742 127,381 +0.13(+2.82%)
Apr 07, 2005 4.650 4.650 4.536 4.612 3,657 -0.01(-0.17%)
Apr 06, 2005 4.628 4.628 4.593 4.620 7,576 +0.02(+0.50%)
Apr 05, 2005 4.647 4.650 4.585 4.597 32,908 +0.00(+0.08%)
Apr 04, 2005 4.631 4.631 4.532 4.593 28,543 -0.01(-0.17%)
Apr 01, 2005 4.517 4.609 4.497 4.601 20,117 +0.04(+0.92%)
Mar 31, 2005 4.555 4.593 4.517 4.559 22,991 +0.00(+0.08%)
Mar 30, 2005 4.555 4.555 4.555 4.555 36,268 -0.08(-1.82%)
Mar 29, 2005 4.555 4.647 4.555 4.639 17,253 +0.06(+1.25%)
Mar 28, 2005 4.547 4.666 4.543 4.582 27,761 -0.02(-0.42%)
Mar 24, 2005 4.490 4.631 4.490 4.601 14,029 +0.08(+1.69%)
Mar 23, 2005 4.528 4.601 4.520 4.524 3,657 -0.08(-1.82%)
Mar 22, 2005 4.593 4.608 4.593 4.608 6,270 +0.01(+0.16%)
Mar 21, 2005 4.559 4.670 4.559 4.601 21,259 +0.01(+0.17%)
Mar 18, 2005 4.631 4.639 4.555 4.593 57,535 -0.02(-0.33%)
Mar 17, 2005 4.666 4.666 4.593 4.608 31,612 +0.00(+0.08%)
Mar 16, 2005 4.593 4.620 4.593 4.605 21,162 +0.01(+0.25%)
Mar 15, 2005 4.517 4.593 4.517 4.593 11,965 -0.05(-1.07%)
Mar 14, 2005 4.666 4.666 4.635 4.643 11,495 -0.01(-0.16%)
Mar 11, 2005 4.605 4.662 4.605 4.650 66,112 +0.06(+1.25%)
Mar 10, 2005 4.559 4.597 4.559 4.593 4,964 -0.00(-0.03%)
Mar 09, 2005 4.593 4.597 4.582 4.594 5,786 +0.02(+0.53%)
Mar 08, 2005 4.601 4.601 4.555 4.570 1,828 -0.02(-0.50%)
Mar 07, 2005 4.559 4.593 4.548 4.593 15,824 +0.02(+0.42%)
Mar 04, 2005 4.517 4.597 4.517 4.574 16,067 +0.00(+0.00%)
Mar 03, 2005 4.517 4.593 4.517 4.574 19,986 +0.00(+0.00%)
Mar 02, 2005 4.574 4.574 4.574 4.574 2,090 +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.