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

Hawkins Inc (NQ: HWKN )

86.49 -0.52 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2003 3.507 3.515 3.458 3.458 45,544 -0.08(-2.16%)
Mar 28, 2003 3.549 3.553 3.519 3.534 28,792 +0.02(+0.43%)
Mar 27, 2003 3.529 3.549 3.500 3.519 16,751 -0.01(-0.32%)
Mar 26, 2003 3.438 3.530 3.438 3.530 7,067 +0.05(+1.54%)
Mar 25, 2003 3.477 3.477 3.477 3.477 261 -0.06(-1.62%)
Mar 24, 2003 3.500 3.534 3.469 3.534 19,631 +0.04(+1.09%)
Mar 21, 2003 3.458 3.496 3.458 3.496 25,127 +0.06(+1.67%)
Mar 20, 2003 3.438 3.447 3.438 3.438 1,570 -0.04(-1.10%)
Mar 19, 2003 3.438 3.477 3.423 3.477 4,973 +0.06(+1.68%)
Mar 18, 2003 3.419 3.419 3.419 3.419 1,046 +0.00(+0.00%)
Mar 17, 2003 3.438 3.438 3.400 3.419 3,248 +0.00(+0.00%)
Mar 14, 2003 3.400 3.419 3.400 3.419 10,208 +0.02(+0.56%)
Mar 13, 2003 3.419 3.419 3.400 3.400 38,477 +0.00(+0.00%)
Mar 12, 2003 3.438 3.438 3.400 3.400 52,608 -0.05(-1.44%)
Mar 11, 2003 3.412 3.473 3.412 3.450 63,343 +0.04(+1.12%)
Mar 10, 2003 3.412 3.412 3.400 3.412 8,114 +0.00(+0.00%)
Mar 07, 2003 3.412 3.423 3.412 3.412 2,355 +0.00(+0.00%)
Mar 06, 2003 3.400 3.438 3.400 3.412 13,349 +0.01(+0.22%)
Mar 05, 2003 3.477 3.477 3.400 3.404 6,281 -0.05(-1.55%)
Mar 04, 2003 3.381 3.473 3.381 3.458 4,449 -0.02(-0.55%)
Mar 03, 2003 3.343 3.477 3.343 3.477 11,255 +0.27(+8.33%)
Feb 28, 2003 3.400 3.400 3.209 3.209 9,946 -0.23(-6.67%)
Feb 27, 2003 3.438 3.438 3.435 3.438 3,140 +0.04(+1.12%)
Feb 26, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Feb 25, 2003 3.358 3.435 3.347 3.400 57,322 +0.11(+3.37%)
Feb 24, 2003 3.400 3.400 3.289 3.289 13,872 -0.08(-2.38%)
Feb 21, 2003 3.370 3.385 3.370 3.370 28,530 -0.00(-0.11%)
Feb 20, 2003 3.438 3.442 3.373 3.373 7,328 -0.10(-2.97%)
Feb 19, 2003 3.435 3.477 3.435 3.477 23,033 +0.11(+3.29%)
Feb 18, 2003 3.534 3.534 3.366 3.366 35,336 -0.15(-4.24%)
Feb 14, 2003 3.496 3.515 3.492 3.515 8,899 +0.05(+1.55%)
Feb 13, 2003 3.458 3.477 3.458 3.461 15,966 -0.05(-1.52%)
Feb 12, 2003 3.515 3.572 3.515 3.515 46,852 -0.02(-0.54%)
Feb 11, 2003 3.530 3.534 3.530 3.534 3,664 -0.06(-1.60%)
Feb 10, 2003 3.362 3.603 3.362 3.591 45,282 +0.28(+8.54%)
Feb 07, 2003 3.408 3.408 3.251 3.309 17,798 -0.10(-3.02%)
Feb 06, 2003 3.442 3.442 3.409 3.412 2,617 -0.06(-1.87%)
Feb 05, 2003 3.477 3.477 3.477 3.477 0 +0.00(+0.00%)
Feb 04, 2003 3.477 3.477 3.477 3.477 1,046 +0.03(+0.99%)
Feb 03, 2003 3.458 3.458 3.438 3.443 7,067 -0.01(-0.43%)
Jan 31, 2003 3.488 3.591 3.458 3.458 71,195 -0.02(-0.55%)
Jan 30, 2003 3.477 3.480 3.438 3.477 15,966 +0.00(+0.00%)
Jan 29, 2003 3.454 3.477 3.454 3.477 14,396 +0.03(+0.89%)
Jan 28, 2003 3.438 3.446 3.438 3.446 3,926 +0.00(+0.00%)
Jan 27, 2003 3.438 3.446 3.438 3.446 15,181 +0.01(+0.22%)
Jan 24, 2003 3.438 3.438 3.438 3.438 523 +0.00(+0.00%)
Jan 23, 2003 3.438 3.438 3.438 3.438 0 +0.00(+0.00%)
Jan 22, 2003 3.415 3.438 3.415 3.438 137,418 +0.03(+0.90%)
Jan 21, 2003 3.400 3.412 3.400 3.408 34,289 -0.01(-0.34%)
Jan 17, 2003 3.362 3.419 3.362 3.419 64,651 -0.01(-0.43%)
Jan 16, 2003 3.434 3.434 3.434 3.434 1,308 +0.07(+2.03%)
Jan 15, 2003 3.438 3.438 3.366 3.366 14,919 -0.07(-2.11%)
Jan 14, 2003 3.343 3.438 3.343 3.438 35,336 +0.06(+1.81%)
Jan 13, 2003 3.377 3.419 3.377 3.377 23,557 -0.03(-0.90%)
Jan 10, 2003 3.393 3.435 3.358 3.408 18,845 +0.05(+1.36%)
Jan 09, 2003 3.393 3.438 3.347 3.362 17,275 -0.02(-0.57%)
Jan 08, 2003 3.351 3.396 3.347 3.381 15,704 +0.01(+0.33%)
Jan 07, 2003 3.331 3.408 3.331 3.370 51,826 +0.05(+1.39%)
Jan 06, 2003 3.266 3.343 3.251 3.324 39,524 +0.08(+2.35%)
Jan 03, 2003 3.396 3.400 3.247 3.247 12,302 -0.14(-4.17%)
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.