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

Hawkins Inc (NQ: HWKN )

85.00 -3.20 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 28, 2004 4.585 4.600 4.585 4.600 31,671 +0.01(+0.17%)
May 27, 2004 4.569 4.600 4.569 4.592 10,993 +0.00(+0.00%)
May 26, 2004 4.623 4.623 4.565 4.592 19,631 +0.01(+0.17%)
May 25, 2004 4.585 4.585 4.569 4.585 36,121 -0.01(-0.17%)
May 24, 2004 4.585 4.596 4.573 4.592 18,584 +0.00(+0.08%)
May 21, 2004 4.623 4.623 4.585 4.588 2,879 +0.00(+0.08%)
May 20, 2004 4.600 4.600 4.585 4.585 7,852 -0.00(-0.08%)
May 19, 2004 4.604 4.604 4.588 4.588 785 -0.00(-0.01%)
May 18, 2004 4.551 4.596 4.551 4.589 4,711 -0.01(-0.24%)
May 17, 2004 4.546 4.600 4.546 4.600 6,281 +0.02(+0.33%)
May 14, 2004 4.585 4.596 4.585 4.585 12,302 -0.01(-0.32%)
May 13, 2004 4.588 4.603 4.585 4.599 3,140 +0.01(+0.33%)
May 12, 2004 4.611 4.611 4.577 4.585 13,349 -0.03(-0.57%)
May 11, 2004 4.577 4.726 4.577 4.611 57,846 +0.04(+0.91%)
May 10, 2004 4.558 4.585 4.436 4.569 20,678 +0.01(+0.24%)
May 07, 2004 4.554 4.600 4.554 4.558 5,758 -0.04(-0.91%)
May 06, 2004 4.550 4.600 4.550 4.600 9,161 -0.00(-0.08%)
May 05, 2004 4.585 4.604 4.565 4.604 4,187 +0.01(+0.25%)
May 04, 2004 4.604 4.604 4.581 4.592 6,543 +0.01(+0.17%)
May 03, 2004 4.585 4.604 4.585 4.585 14,396 -0.03(-0.74%)
Apr 30, 2004 4.585 4.623 4.585 4.619 1,046 -0.00(-0.08%)
Apr 29, 2004 4.633 4.633 4.615 4.623 2,093 +0.03(+0.60%)
Apr 28, 2004 4.604 4.619 4.588 4.595 8,114 -0.02(-0.43%)
Apr 27, 2004 4.585 4.623 4.585 4.615 8,114 +0.00(+0.07%)
Apr 26, 2004 4.565 4.612 4.565 4.612 7,067 +0.00(+0.10%)
Apr 23, 2004 4.585 4.607 4.585 4.607 2,879 +0.02(+0.42%)
Apr 22, 2004 4.585 4.588 4.585 4.588 4,449 +0.02(+0.50%)
Apr 21, 2004 4.546 4.585 4.546 4.565 14,134 +0.02(+0.42%)
Apr 20, 2004 4.585 4.585 4.546 4.546 15,704 -0.02(-0.42%)
Apr 19, 2004 4.600 4.600 4.565 4.565 28,792 -0.09(-1.97%)
Apr 16, 2004 4.565 4.657 4.565 4.657 5,234 +0.05(+1.08%)
Apr 15, 2004 4.623 4.623 4.585 4.607 2,879 -0.02(-0.34%)
Apr 14, 2004 4.623 4.623 4.623 4.623 523 +0.02(+0.51%)
Apr 13, 2004 4.546 4.661 4.546 4.600 16,228 -0.16(-3.29%)
Apr 12, 2004 4.604 4.921 4.604 4.756 109,149 +0.12(+2.55%)
Apr 08, 2004 4.546 4.638 4.546 4.638 9,422 +0.05(+1.08%)
Apr 07, 2004 4.592 4.634 4.577 4.588 25,389 -0.01(-0.17%)
Apr 06, 2004 4.596 4.596 4.596 4.596 785 -0.12(-2.50%)
Apr 05, 2004 4.604 4.714 4.600 4.714 7,067 +0.03(+0.73%)
Apr 02, 2004 4.653 4.680 4.649 4.680 10,208 +0.04(+0.91%)
Apr 01, 2004 4.535 4.638 4.531 4.638 10,208 +0.09(+1.93%)
Mar 31, 2004 4.600 4.600 4.550 4.550 6,805 -0.03(-0.69%)
Mar 30, 2004 4.599 4.599 4.582 4.582 7,590 -0.00(-0.06%)
Mar 29, 2004 4.451 4.588 4.451 4.585 19,892 +0.08(+1.69%)
Mar 26, 2004 4.489 4.508 4.432 4.508 29,577 -0.02(-0.42%)
Mar 25, 2004 4.413 4.527 4.409 4.527 4,187 +0.09(+2.07%)
Mar 24, 2004 4.531 4.588 4.436 4.436 13,872 -0.15(-3.25%)
Mar 23, 2004 4.596 4.604 4.585 4.585 10,731 -0.01(-0.25%)
Mar 22, 2004 4.646 4.657 4.592 4.596 6,543 -0.05(-1.07%)
Mar 19, 2004 4.646 4.646 4.646 4.646 0 +0.00(+0.00%)
Mar 18, 2004 4.649 4.749 4.646 4.646 17,537 -0.12(-2.49%)
Mar 17, 2004 4.764 4.764 4.657 4.764 37,168 +0.02(+0.40%)
Mar 16, 2004 4.695 4.745 4.695 4.745 3,664 +0.05(+1.06%)
Mar 15, 2004 4.516 4.699 4.516 4.695 17,275 -0.02(-0.32%)
Mar 12, 2004 4.703 4.749 4.699 4.711 45,806 -0.01(-0.16%)
Mar 11, 2004 4.695 4.737 4.695 4.718 16,228 -0.00(-0.08%)
Mar 10, 2004 4.726 4.737 4.699 4.722 4,973 +0.01(+0.24%)
Mar 09, 2004 4.737 4.737 4.600 4.711 40,571 +0.06(+1.23%)
Mar 08, 2004 4.737 4.737 4.653 4.653 16,751 -0.08(-1.69%)
Mar 05, 2004 4.726 4.734 4.680 4.734 4,187 +0.07(+1.56%)
Mar 04, 2004 4.623 4.699 4.581 4.661 65,437 +0.08(+1.67%)
Mar 03, 2004 4.657 4.657 4.432 4.585 41,094 -0.01(-0.17%)
Mar 02, 2004 4.504 4.699 4.455 4.592 24,604 +0.16(+3.62%)
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.