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

Hawkins Inc (NQ: HWKN )

119.51 -0.50 (-0.42%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 24, 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 29, 2005 5.219 5.365 5.202 5.365 20,483 +0.16(+3.13%)
Jul 28, 2005 5.244 5.244 5.173 5.202 5,508 +0.00(+0.00%)
Jul 27, 2005 5.102 5.204 5.102 5.202 206,226 +0.17(+3.40%)
Jul 26, 2005 5.302 5.302 5.031 5.031 7,250 -0.29(-5.49%)
Jul 25, 2005 5.065 5.323 5.065 5.323 14,349 +0.29(+5.81%)
Jul 22, 2005 5.031 5.031 5.031 5.031 0 +0.00(+0.00%)
Jul 21, 2005 5.052 5.052 5.031 5.031 2,637 -0.15(-2.82%)
Jul 20, 2005 5.177 5.344 5.173 5.177 2,874 +0.10(+2.06%)
Jul 19, 2005 5.052 5.077 5.052 5.073 3,223 -0.10(-1.94%)
Jul 18, 2005 5.173 5.173 5.173 5.173 0 +0.00(+0.00%)
Jul 15, 2005 4.989 5.177 4.989 5.173 13,310 +0.12(+2.40%)
Jul 14, 2005 5.052 5.052 5.052 5.052 0 +0.00(+0.00%)
Jul 13, 2005 4.985 5.052 4.985 5.052 1,185 -0.04(-0.74%)
Jul 12, 2005 4.985 5.089 4.985 5.089 3,837 +0.07(+1.33%)
Jul 11, 2005 5.010 5.073 4.968 5.023 6,766 -0.08(-1.55%)
Jul 08, 2005 5.014 5.169 4.989 5.102 32,545 +0.11(+2.26%)
Jul 07, 2005 5.052 5.135 4.989 4.989 3,928 +0.00(+0.00%)
Jul 06, 2005 4.989 5.094 4.989 4.989 18,802 +0.02(+0.42%)
Jul 05, 2005 5.073 5.073 4.889 4.968 23,712 -0.10(-2.06%)
Jul 01, 2005 5.073 5.073 5.073 5.073 2,395 +0.00(+0.00%)
Jun 30, 2005 5.035 5.164 5.002 5.073 30,179 -0.00(-0.08%)
Jun 29, 2005 5.144 5.144 5.052 5.077 6,047 -0.02(-0.30%)
Jun 28, 2005 5.094 5.094 5.035 5.092 7,925 -0.02(-0.44%)
Jun 27, 2005 5.035 5.114 5.035 5.114 2,986 +0.07(+1.41%)
Jun 24, 2005 5.043 5.043 5.043 5.043 1,197 -0.03(-0.66%)
Jun 23, 2005 5.035 5.081 5.035 5.077 3,473 -0.08(-1.54%)
Jun 22, 2005 5.035 5.156 5.027 5.156 8,179 +0.12(+2.40%)
Jun 21, 2005 5.056 5.056 5.035 5.035 4,091 -0.10(-1.95%)
Jun 20, 2005 5.135 5.135 5.135 5.135 0 +0.00(+0.00%)
Jun 17, 2005 5.035 5.198 5.035 5.135 31,951 +0.10(+1.99%)
Jun 16, 2005 5.048 5.048 5.035 5.035 3,592 -0.02(-0.41%)
Jun 15, 2005 5.035 5.073 5.035 5.056 14,383 +0.01(+0.25%)
Jun 14, 2005 5.043 5.043 5.043 5.043 0 +0.00(+0.00%)
Jun 13, 2005 5.197 5.197 5.043 5.043 718 -0.18(-3.36%)
Jun 10, 2005 5.206 5.219 5.076 5.219 2,634 +0.16(+3.14%)
Jun 09, 2005 5.018 5.206 5.014 5.060 20,883 -0.05(-1.06%)
Jun 08, 2005 5.014 5.114 5.014 5.114 3,353 +0.01(+0.16%)
Jun 07, 2005 5.019 5.106 5.006 5.106 3,362 +0.01(+0.25%)
Jun 06, 2005 5.135 5.135 5.023 5.094 10,565 -0.04(-0.81%)
Jun 03, 2005 5.135 5.135 5.135 5.135 4,730 +0.00(+0.00%)
Jun 02, 2005 5.156 5.188 5.056 5.135 11,003 -0.02(-0.40%)
Jun 01, 2005 5.014 5.156 5.014 5.156 6,828 +0.02(+0.41%)
May 31, 2005 5.031 5.156 5.014 5.135 14,883 +0.02(+0.41%)
May 27, 2005 5.052 5.114 5.052 5.114 2,634 -0.02(-0.41%)
May 26, 2005 5.052 5.135 5.052 5.135 3,940 +0.00(+0.00%)
May 25, 2005 4.430 5.135 4.430 5.135 20,852 +0.04(+0.82%)
May 24, 2005 5.094 5.210 5.089 5.094 28,502 +0.03(+0.49%)
May 23, 2005 4.993 5.098 4.993 5.068 4,311 -0.01(-0.21%)
May 20, 2005 5.010 5.125 5.010 5.079 2,754 +0.05(+0.96%)
May 19, 2005 5.052 5.073 5.031 5.031 2,395 -0.01(-0.12%)
May 18, 2005 5.036 5.052 4.989 5.037 9,580 +0.03(+0.53%)
May 17, 2005 4.997 5.010 4.997 5.010 1,319 +0.02(+0.42%)
May 16, 2005 5.014 5.014 4.989 4.989 2,634 -0.03(-0.67%)
May 13, 2005 5.428 5.428 5.010 5.023 33,578 -0.07(-1.39%)
May 12, 2005 5.094 5.094 5.094 5.094 0 +0.00(+0.00%)
May 11, 2005 5.010 5.094 5.010 5.094 3,669 +0.07(+1.33%)
May 10, 2005 5.010 5.172 5.010 5.027 7,063 -0.19(-3.68%)
May 09, 2005 5.098 5.219 5.098 5.219 26,730 +0.18(+3.56%)
May 06, 2005 5.093 5.094 5.039 5.039 1,676 +0.03(+0.58%)
May 05, 2005 5.010 5.010 5.010 5.010 1,025 -0.03(-0.58%)
May 04, 2005 5.010 5.039 5.010 5.039 479 -0.05(-1.07%)
May 03, 2005 5.010 5.094 5.010 5.094 14,962 +0.08(+1.67%)
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.