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

Hawkins Inc (NQ: HWKN )

121.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2003 4.465 4.465 4.398 4.457 20,369 +0.05(+1.23%)
Jul 30, 2003 4.411 4.427 4.394 4.402 5,272 +0.00(+0.00%)
Jul 29, 2003 4.386 4.444 4.386 4.402 35,467 +0.02(+0.48%)
Jul 28, 2003 4.386 4.457 4.377 4.381 26,600 -0.02(-0.47%)
Jul 25, 2003 4.340 4.402 4.340 4.402 7,908 +0.05(+1.16%)
Jul 24, 2003 4.373 4.373 4.340 4.352 27,798 +0.01(+0.28%)
Jul 23, 2003 4.281 4.352 4.281 4.340 2,156 +0.05(+1.17%)
Jul 22, 2003 4.419 4.419 4.290 4.290 14,139 -0.09(-2.10%)
Jul 21, 2003 4.427 4.427 4.381 4.381 9,106 +0.00(+0.00%)
Jul 18, 2003 4.381 4.386 4.381 4.381 3,355 +0.00(+0.00%)
Jul 17, 2003 4.461 4.469 4.369 4.381 5,991 -0.03(-0.66%)
Jul 16, 2003 4.386 4.465 4.381 4.411 14,139 +0.03(+0.67%)
Jul 15, 2003 4.439 4.439 4.377 4.381 7,668 +0.00(+0.10%)
Jul 14, 2003 4.394 4.507 4.281 4.377 17,014 +0.01(+0.19%)
Jul 11, 2003 4.365 4.390 4.361 4.369 11,263 +0.01(+0.19%)
Jul 10, 2003 4.361 4.385 4.331 4.361 201,781 +0.00(+0.00%)
Jul 09, 2003 4.381 4.386 4.344 4.361 161,281 -0.04(-0.95%)
Jul 08, 2003 4.540 4.540 4.381 4.402 38,582 -0.07(-1.50%)
Jul 07, 2003 4.340 4.523 4.323 4.470 18,452 -0.06(-1.28%)
Jul 03, 2003 4.465 4.544 4.465 4.528 2,636 +0.00(+0.00%)
Jul 02, 2003 4.381 4.536 4.340 4.528 34,269 +0.19(+4.33%)
Jul 01, 2003 4.273 4.348 4.215 4.340 34,508 +0.19(+4.52%)
Jun 30, 2003 4.590 4.686 4.152 4.152 145,704 -0.44(-9.55%)
Jun 27, 2003 4.515 4.636 4.502 4.590 35,227 +0.06(+1.38%)
Jun 26, 2003 4.594 4.632 4.528 4.528 76,926 -0.07(-1.45%)
Jun 25, 2003 4.594 4.628 4.590 4.594 13,899 +0.00(+0.09%)
Jun 24, 2003 4.661 4.661 4.590 4.590 16,535 -0.07(-1.51%)
Jun 23, 2003 4.674 4.674 4.636 4.661 21,568 +0.04(+0.89%)
Jun 20, 2003 4.515 4.657 4.494 4.619 47,689 +0.12(+2.70%)
Jun 19, 2003 4.757 4.757 4.486 4.498 109,997 -0.24(-5.03%)
Jun 18, 2003 4.615 4.753 4.590 4.736 37,144 +0.02(+0.35%)
Jun 17, 2003 4.799 5.007 4.679 4.719 77,644 +0.17(+3.76%)
Jun 16, 2003 4.632 4.653 4.528 4.548 58,713 -0.04(-0.82%)
Jun 13, 2003 4.548 4.586 4.490 4.586 23,005 +0.04(+0.92%)
Jun 12, 2003 4.377 4.544 4.377 4.544 43,615 +0.17(+3.81%)
Jun 11, 2003 4.377 4.377 4.319 4.377 13,659 -0.00(-0.10%)
Jun 10, 2003 4.344 4.381 4.298 4.381 23,964 +0.00(+0.00%)
Jun 09, 2003 4.190 4.381 4.190 4.381 10,304 +0.19(+4.58%)
Jun 06, 2003 4.135 4.194 4.135 4.190 5,032 +0.03(+0.70%)
Jun 05, 2003 4.173 4.185 4.152 4.160 8,147 -0.01(-0.30%)
Jun 04, 2003 4.043 4.215 4.014 4.173 8,866 +0.00(+0.00%)
Jun 03, 2003 4.185 4.194 4.135 4.173 43,855 -0.04(-0.99%)
Jun 02, 2003 4.185 4.260 4.177 4.215 24,204 -0.08(-1.75%)
May 30, 2003 4.256 4.361 4.256 4.290 10,304 +0.03(+0.59%)
May 29, 2003 4.277 4.277 4.265 4.265 2,636 -0.02(-0.39%)
May 28, 2003 4.265 4.319 4.265 4.281 3,594 -0.01(-0.21%)
May 27, 2003 4.248 4.356 4.089 4.291 24,683 +0.01(+0.31%)
May 23, 2003 4.102 4.277 4.102 4.277 20,369 +0.18(+4.27%)
May 22, 2003 4.077 4.235 4.073 4.102 38,343 +0.00(+0.00%)
May 21, 2003 4.173 4.340 4.102 4.102 20,609 -0.13(-3.06%)
May 20, 2003 4.311 4.311 4.123 4.231 34,269 -0.13(-2.97%)
May 19, 2003 4.381 4.423 4.252 4.361 24,443 -0.13(-2.79%)
May 16, 2003 4.319 4.540 4.319 4.486 88,908 +0.17(+3.97%)
May 15, 2003 4.235 4.327 4.177 4.315 70,215 +0.08(+1.97%)
May 14, 2003 4.235 4.235 4.231 4.231 1,437 +0.02(+0.40%)
May 13, 2003 4.173 4.215 4.173 4.215 2,875 +0.04(+1.00%)
May 12, 2003 4.256 4.277 4.173 4.173 5,272 -0.08(-1.96%)
May 09, 2003 4.173 4.277 4.173 4.256 51,763 +0.08(+2.00%)
May 08, 2003 4.152 4.235 4.152 4.173 321,843 +0.02(+0.50%)
May 07, 2003 4.110 4.152 4.110 4.152 18,692 +0.06(+1.53%)
May 06, 2003 4.069 4.131 4.069 4.089 28,038 +0.03(+0.82%)
May 05, 2003 4.069 4.069 3.818 4.056 13,899 -0.01(-0.31%)
May 02, 2003 4.069 4.110 4.069 4.069 4,073 -0.05(-1.12%)
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.