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

Hawkins Inc (NQ: HWKN )

87.42 +0.10 (+0.11%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 3, 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 (%)
Dec 31, 2004 4.544 4.544 4.521 4.521 3,142 -0.02(-0.42%)
Dec 30, 2004 4.487 4.544 4.391 4.540 88,517 +0.06(+1.28%)
Dec 29, 2004 4.506 4.506 4.483 4.483 74,899 -0.04(-0.93%)
Dec 28, 2004 4.506 4.525 4.468 4.525 52,638 +0.02(+0.42%)
Dec 27, 2004 4.525 4.529 4.506 4.506 46,877 -0.06(-1.26%)
Dec 23, 2004 4.574 4.574 4.544 4.563 12,570 +0.00(+0.00%)
Dec 22, 2004 4.525 4.578 4.525 4.563 19,117 +0.04(+0.84%)
Dec 21, 2004 4.525 4.533 4.525 4.525 6,809 -0.00(-0.08%)
Dec 20, 2004 4.529 4.529 4.529 4.529 261 -0.05(-1.17%)
Dec 17, 2004 4.525 4.620 4.525 4.582 14,665 -0.01(-0.25%)
Dec 16, 2004 4.578 4.594 4.544 4.594 4,452 +0.02(+0.33%)
Dec 15, 2004 4.571 4.582 4.560 4.578 5,237 +0.05(+1.10%)
Dec 14, 2004 4.529 4.529 4.529 4.529 1,309 +0.00(+0.08%)
Dec 13, 2004 4.533 4.544 4.525 4.525 26,712 -0.00(-0.08%)
Dec 10, 2004 4.593 4.593 4.529 4.529 785 -0.07(-1.49%)
Dec 09, 2004 4.506 4.651 4.506 4.597 47,663 +0.07(+1.60%)
Dec 08, 2004 4.524 4.525 4.524 4.525 1,047 -0.01(-0.17%)
Dec 07, 2004 4.548 4.563 4.529 4.533 3,666 -0.04(-0.84%)
Dec 06, 2004 4.571 4.578 4.571 4.571 1,571 -0.01(-0.17%)
Dec 03, 2004 4.544 4.578 4.544 4.578 3,666 +0.02(+0.50%)
Dec 02, 2004 4.506 4.555 4.506 4.555 523 +0.03(+0.68%)
Dec 01, 2004 4.513 4.567 4.506 4.525 8,380 +0.00(+0.00%)
Nov 30, 2004 4.548 4.548 4.525 4.525 5,237 -0.06(-1.33%)
Nov 29, 2004 4.578 4.586 4.525 4.586 19,903 +0.00(+0.08%)
Nov 26, 2004 4.582 4.582 4.563 4.582 8,642 +0.00(+0.00%)
Nov 24, 2004 4.578 4.582 4.510 4.582 5,761 +0.05(+1.01%)
Nov 23, 2004 4.536 4.536 4.536 4.536 0 +0.00(+0.00%)
Nov 22, 2004 4.582 4.582 4.506 4.536 18,855 +0.01(+0.25%)
Nov 19, 2004 4.525 4.555 4.525 4.525 31,688 +0.00(+0.00%)
Nov 18, 2004 4.586 4.590 4.525 4.525 22,784 -0.05(-1.17%)
Nov 17, 2004 4.578 4.597 4.578 4.578 21,736 -0.01(-0.25%)
Nov 16, 2004 4.525 4.590 4.525 4.590 10,213 +0.05(+1.18%)
Nov 15, 2004 4.506 4.540 4.506 4.536 6,547 -0.05(-1.00%)
Nov 12, 2004 4.578 4.582 4.578 4.582 1,833 +0.00(+0.00%)
Nov 11, 2004 4.575 4.582 4.575 4.582 10,213 +0.02(+0.50%)
Nov 10, 2004 4.559 4.586 4.559 4.559 46,615 +0.00(+0.00%)
Nov 09, 2004 4.468 4.563 4.468 4.559 17,546 -0.00(-0.08%)
Nov 08, 2004 4.563 4.563 4.536 4.563 12,570 +0.01(+0.17%)
Nov 05, 2004 4.491 4.563 4.491 4.555 33,259 -0.01(-0.17%)
Nov 04, 2004 4.544 4.578 4.109 4.563 181,748 -0.02(-0.42%)
Nov 03, 2004 4.582 4.597 4.578 4.582 11,784 +0.07(+1.61%)
Nov 02, 2004 4.510 4.540 4.510 4.510 5,499 -0.12(-2.51%)
Nov 01, 2004 4.491 4.626 4.491 4.626 16,760 +0.02(+0.53%)
Oct 29, 2004 4.601 4.601 4.601 4.601 1,571 +0.00(+0.00%)
Oct 28, 2004 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
Oct 27, 2004 4.525 4.601 4.525 4.601 18,331 +0.06(+1.26%)
Oct 26, 2004 4.521 4.544 4.494 4.544 10,475 +0.07(+1.62%)
Oct 25, 2004 4.510 4.521 4.468 4.471 9,165 -0.11(-2.42%)
Oct 22, 2004 4.582 4.582 4.582 4.582 3,928 +0.01(+0.17%)
Oct 21, 2004 4.494 4.578 4.491 4.575 6,547 +0.03(+0.59%)
Oct 20, 2004 4.525 4.548 4.525 4.548 4,975 -0.03(-0.75%)
Oct 19, 2004 4.582 4.582 4.582 4.582 0 +0.00(+0.00%)
Oct 18, 2004 4.548 4.586 4.544 4.582 8,642 -0.01(-0.25%)
Oct 15, 2004 4.578 4.613 4.578 4.594 2,356 +0.01(+0.25%)
Oct 14, 2004 4.582 4.582 4.582 4.582 0 +0.00(+0.00%)
Oct 13, 2004 4.624 4.624 4.582 4.582 2,880 -0.00(-0.08%)
Oct 12, 2004 4.613 4.613 4.586 4.586 2,095 -0.07(-1.48%)
Oct 11, 2004 4.639 4.659 4.582 4.655 42,163 -0.02(-0.49%)
Oct 08, 2004 4.693 4.968 4.597 4.678 92,707 +0.08(+1.74%)
Oct 07, 2004 4.578 4.636 4.578 4.597 12,308 +0.02(+0.33%)
Oct 06, 2004 4.544 4.582 4.471 4.582 17,546 +0.04(+0.84%)
Oct 05, 2004 4.510 4.559 4.468 4.544 28,021 -0.02(-0.33%)
Oct 04, 2004 4.510 4.563 4.510 4.559 14,403 +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.