Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkins Inc (NQ: HWKN )

89.05 +2.56 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 30, 2004 4.551 4.551 4.527 4.527 5,234 -0.06(-1.33%)
Nov 29, 2004 4.581 4.588 4.527 4.588 19,892 +0.00(+0.08%)
Nov 26, 2004 4.585 4.585 4.565 4.585 8,637 +0.00(+0.00%)
Nov 24, 2004 4.581 4.585 4.512 4.585 5,758 +0.05(+1.01%)
Nov 23, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Nov 22, 2004 4.585 4.585 4.508 4.539 18,845 +0.01(+0.25%)
Nov 19, 2004 4.527 4.558 4.527 4.527 31,671 +0.00(+0.00%)
Nov 18, 2004 4.588 4.592 4.527 4.527 22,772 -0.05(-1.17%)
Nov 17, 2004 4.581 4.600 4.581 4.581 21,725 -0.01(-0.25%)
Nov 16, 2004 4.527 4.592 4.527 4.592 10,208 +0.05(+1.18%)
Nov 15, 2004 4.509 4.543 4.509 4.539 6,543 -0.05(-1.00%)
Nov 12, 2004 4.581 4.585 4.581 4.585 1,832 +0.00(+0.00%)
Nov 11, 2004 4.577 4.585 4.577 4.585 10,208 +0.02(+0.50%)
Nov 10, 2004 4.562 4.588 4.562 4.562 46,591 +0.00(+0.00%)
Nov 09, 2004 4.470 4.565 4.470 4.562 17,537 -0.00(-0.08%)
Nov 08, 2004 4.565 4.565 4.539 4.565 12,563 +0.01(+0.17%)
Nov 05, 2004 4.493 4.565 4.493 4.558 33,242 -0.01(-0.17%)
Nov 04, 2004 4.546 4.581 4.111 4.565 181,653 -0.02(-0.42%)
Nov 03, 2004 4.585 4.600 4.581 4.585 11,778 +0.07(+1.61%)
Nov 02, 2004 4.512 4.543 4.512 4.512 5,496 -0.12(-2.51%)
Nov 01, 2004 4.493 4.628 4.493 4.628 16,751 +0.02(+0.53%)
Oct 29, 2004 4.604 4.604 4.604 4.604 1,570 +0.00(+0.00%)
Oct 28, 2004 4.604 4.604 4.604 4.604 0 +0.00(+0.00%)
Oct 27, 2004 4.527 4.604 4.527 4.604 18,322 +0.06(+1.26%)
Oct 26, 2004 4.523 4.546 4.497 4.546 10,469 +0.07(+1.62%)
Oct 25, 2004 4.512 4.523 4.470 4.474 9,161 -0.11(-2.42%)
Oct 22, 2004 4.585 4.585 4.585 4.585 3,926 +0.01(+0.17%)
Oct 21, 2004 4.497 4.581 4.493 4.577 6,543 +0.03(+0.59%)
Oct 20, 2004 4.527 4.551 4.527 4.550 4,973 -0.03(-0.75%)
Oct 19, 2004 4.585 4.585 4.585 4.585 0 +0.00(+0.00%)
Oct 18, 2004 4.550 4.588 4.546 4.585 8,637 -0.01(-0.25%)
Oct 15, 2004 4.581 4.615 4.581 4.596 2,355 +0.01(+0.25%)
Oct 14, 2004 4.585 4.585 4.585 4.585 0 +0.00(+0.00%)
Oct 13, 2004 4.627 4.627 4.585 4.585 2,879 -0.00(-0.08%)
Oct 12, 2004 4.616 4.616 4.588 4.588 2,093 -0.07(-1.48%)
Oct 11, 2004 4.642 4.661 4.585 4.657 42,141 -0.02(-0.49%)
Oct 08, 2004 4.695 4.970 4.600 4.680 92,658 +0.08(+1.74%)
Oct 07, 2004 4.581 4.638 4.581 4.600 12,302 +0.02(+0.33%)
Oct 06, 2004 4.546 4.585 4.474 4.585 17,537 +0.04(+0.84%)
Oct 05, 2004 4.512 4.562 4.470 4.546 28,007 -0.02(-0.33%)
Oct 04, 2004 4.512 4.565 4.512 4.562 14,396 +0.00(+0.00%)
Oct 01, 2004 4.493 4.565 4.493 4.562 14,396 -0.00(-0.08%)
Sep 30, 2004 4.546 4.565 4.493 4.565 12,825 +0.00(+0.08%)
Sep 29, 2004 4.558 4.562 4.523 4.562 2,093 +0.02(+0.42%)
Sep 28, 2004 4.508 4.546 4.493 4.543 19,631 +0.02(+0.51%)
Sep 27, 2004 4.516 4.527 4.489 4.520 37,953 -0.03(-0.59%)
Sep 24, 2004 4.555 4.555 4.512 4.546 8,637 -0.04(-0.83%)
Sep 23, 2004 4.565 4.619 4.565 4.585 2,355 +0.03(+0.67%)
Sep 22, 2004 4.550 4.585 4.550 4.554 2,617 -0.03(-0.67%)
Sep 21, 2004 4.508 4.585 4.508 4.585 27,745 +0.07(+1.61%)
Sep 20, 2004 4.581 4.581 4.512 4.512 6,805 +0.00(+0.00%)
Sep 17, 2004 4.512 4.512 4.512 4.512 0 +0.00(+0.00%)
Sep 16, 2004 4.520 4.535 4.508 4.512 22,298 -0.01(-0.25%)
Sep 15, 2004 4.581 4.581 4.520 4.523 5,758 -0.06(-1.33%)
Sep 14, 2004 4.527 4.585 4.527 4.585 2,093 -0.01(-0.17%)
Sep 13, 2004 4.508 4.619 4.508 4.592 52,873 +0.01(+0.17%)
Sep 10, 2004 4.581 4.585 4.550 4.585 8,375 +0.00(+0.00%)
Sep 09, 2004 4.558 4.585 4.558 4.585 16,228 +0.06(+1.27%)
Sep 08, 2004 4.577 4.581 4.527 4.527 8,114 -0.04(-0.84%)
Sep 07, 2004 4.546 4.565 4.359 4.565 44,497 -0.02(-0.42%)
Sep 03, 2004 4.585 4.585 4.558 4.585 12,563 +0.00(+0.00%)
Sep 02, 2004 4.585 4.585 4.527 4.585 7,852 +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.