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

Hawkins Inc (NQ: HWKN )

88.84 -0.39 (-0.44%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 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 (%)
Jul 31, 2002 3.169 3.456 3.169 3.398 34,568 -0.03(-1.00%)
Jul 30, 2002 3.200 3.433 3.150 3.433 942,786 +0.21(+6.39%)
Jul 29, 2002 3.188 3.283 3.112 3.227 20,950 -0.04(-1.16%)
Jul 26, 2002 3.223 3.264 3.188 3.264 7,070 +0.10(+3.00%)
Jul 25, 2002 3.151 3.208 3.151 3.169 6,547 +0.06(+1.84%)
Jul 24, 2002 3.169 3.169 3.112 3.112 9,689 -0.11(-3.38%)
Jul 23, 2002 3.341 3.341 3.188 3.221 50,281 -0.10(-3.05%)
Jul 22, 2002 3.326 3.326 3.322 3.322 2,618 +0.00(+0.00%)
Jul 19, 2002 3.437 3.474 3.322 3.322 10,999 -0.12(-3.44%)
Jul 17, 2002 3.494 3.494 3.418 3.440 22,522 +0.00(+0.09%)
Jul 12, 2002 3.475 3.475 3.437 3.437 2,618 -0.04(-1.08%)
Jul 11, 2002 3.513 3.628 3.475 3.475 11,522 -0.31(-8.08%)
Jul 10, 2002 3.445 3.818 3.445 3.780 36,925 +0.27(+7.73%)
Jul 09, 2002 3.456 3.509 3.456 3.509 785 +0.05(+1.55%)
Jul 08, 2002 3.432 3.456 3.432 3.456 15,974 +0.02(+0.68%)
Jul 05, 2002 3.418 3.437 3.418 3.432 13,356 +0.01(+0.41%)
Jul 04, 2002 3.421 3.421 3.418 3.418 6,285 +0.00(+0.00%)
Jul 03, 2002 3.421 3.421 3.418 3.418 6,285 +0.00(+0.02%)
Jul 02, 2002 3.402 3.437 3.402 3.418 45,044 +0.00(+0.00%)
Jul 01, 2002 3.475 3.475 3.418 3.418 27,236 -0.15(-4.18%)
Jun 28, 2002 3.551 3.628 3.341 3.566 15,974 +0.05(+1.30%)
Jun 27, 2002 3.593 3.593 3.521 3.521 13,618 -0.09(-2.44%)
Jun 26, 2002 3.597 3.666 3.593 3.609 4,190 -0.02(-0.52%)
Jun 25, 2002 3.628 3.628 3.628 3.628 7,594 -0.06(-1.55%)
Jun 21, 2002 3.723 3.723 3.723 3.685 158,440 -0.04(-1.03%)
Jun 20, 2002 3.723 3.723 3.723 3.723 74,113 +0.00(+0.00%)
Jun 19, 2002 3.674 3.776 3.674 3.723 8,118 -0.06(-1.51%)
Jun 18, 2002 3.780 3.788 3.723 3.780 12,570 +0.00(+0.10%)
Jun 17, 2002 3.776 3.776 3.723 3.776 12,832 +0.00(+0.00%)
Jun 14, 2002 3.727 3.776 3.727 3.776 785 -0.00(-0.10%)
Jun 12, 2002 3.747 3.784 3.747 3.780 28,545 +0.00(+0.10%)
Jun 11, 2002 3.723 3.776 3.723 3.776 3,404 +0.05(+1.44%)
Jun 10, 2002 3.723 3.723 3.723 3.723 0 +0.00(+0.00%)
Jun 07, 2002 3.723 3.776 3.723 3.723 15,713 -0.01(-0.33%)
Jun 06, 2002 3.780 3.784 3.724 3.735 1,571 -0.04(-0.99%)
Jun 05, 2002 3.776 3.776 3.723 3.773 5,499 -0.01(-0.20%)
May 31, 2002 3.739 3.784 3.731 3.780 38,759 +0.06(+1.54%)
May 28, 2002 3.768 3.768 3.723 3.723 3,404 -0.05(-1.31%)
May 27, 2002 3.704 3.776 3.666 3.772 27,497 +0.00(+0.00%)
May 24, 2002 3.704 3.776 3.666 3.772 27,497 -0.01(-0.20%)
May 23, 2002 3.742 3.780 3.742 3.780 3,666 +0.00(+0.00%)
May 22, 2002 3.742 3.780 3.742 3.780 1,047 -0.00(-0.01%)
May 21, 2002 3.780 3.780 3.723 3.780 3,666 -0.04(-1.00%)
May 20, 2002 3.761 3.857 3.761 3.818 24,879 -0.02(-0.50%)
May 17, 2002 3.822 3.914 3.734 3.838 8,380 +0.02(+0.50%)
May 16, 2002 3.818 3.838 3.723 3.818 10,999 -0.04(-0.99%)
May 15, 2002 3.875 3.914 3.857 3.857 26,712 -0.04(-0.98%)
May 14, 2002 3.761 3.895 3.723 3.895 25,664 +0.13(+3.55%)
May 13, 2002 3.723 3.761 3.723 3.761 12,308 -0.02(-0.50%)
May 10, 2002 3.799 3.818 3.650 3.780 6,023 +0.08(+2.06%)
May 09, 2002 3.685 3.742 3.631 3.704 30,116 -0.08(-2.02%)
May 08, 2002 3.632 3.780 3.608 3.780 8,380 +0.15(+4.21%)
May 07, 2002 3.666 3.761 3.628 3.628 25,664 -0.10(-2.56%)
May 06, 2002 3.628 3.857 3.608 3.723 66,518 +0.10(+2.63%)
May 03, 2002 3.712 3.712 3.586 3.628 16,498 -0.11(-3.06%)
May 02, 2002 3.818 3.818 3.742 3.742 9,165 -0.06(-1.71%)
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.