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

Hawkins Inc (NQ: HWKN )

86.69 -0.80 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2004 4.468 4.506 4.395 4.483 41,901 -0.02(-0.42%)
Feb 26, 2004 4.452 4.502 4.429 4.502 18,070 -0.02(-0.42%)
Feb 25, 2004 4.486 4.521 4.449 4.521 22,784 +0.07(+1.52%)
Feb 24, 2004 4.517 4.525 4.449 4.453 51,591 -0.06(-1.34%)
Feb 23, 2004 4.525 4.563 4.513 4.513 28,021 -0.02(-0.51%)
Feb 20, 2004 4.559 4.559 4.357 4.536 34,568 -0.01(-0.25%)
Feb 19, 2004 4.510 4.548 4.502 4.548 9,165 -0.03(-0.65%)
Feb 18, 2004 4.567 4.578 4.391 4.578 28,807 +0.07(+1.59%)
Feb 17, 2004 4.582 4.697 4.449 4.506 106,325 -0.19(-4.07%)
Feb 13, 2004 4.712 4.712 4.697 4.697 2,880 -0.01(-0.24%)
Feb 12, 2004 4.750 4.750 4.659 4.708 8,904 -0.01(-0.16%)
Feb 11, 2004 4.727 4.750 4.681 4.716 53,686 +0.06(+1.23%)
Feb 10, 2004 4.510 4.716 4.471 4.659 48,448 -0.04(-0.89%)
Feb 09, 2004 4.471 4.785 4.456 4.701 41,901 -0.03(-0.63%)
Feb 06, 2004 4.705 4.735 4.670 4.730 9,165 -0.00(-0.10%)
Feb 05, 2004 4.746 4.746 4.704 4.735 12,308 -0.01(-0.16%)
Feb 04, 2004 4.731 4.746 4.697 4.743 20,427 +0.05(+0.98%)
Feb 03, 2004 4.743 4.743 4.429 4.697 102,397 -0.05(-1.13%)
Feb 02, 2004 4.796 4.796 4.743 4.751 14,665 -0.05(-1.10%)
Jan 30, 2004 4.815 4.830 4.800 4.804 31,426 -0.06(-1.33%)
Jan 29, 2004 4.926 4.926 4.827 4.869 47,401 -0.01(-0.23%)
Jan 28, 2004 4.853 4.922 4.853 4.880 46,091 -0.01(-0.30%)
Jan 27, 2004 4.933 4.933 4.872 4.895 36,663 -0.05(-1.01%)
Jan 26, 2004 4.933 4.968 4.926 4.945 31,688 -0.08(-1.67%)
Jan 23, 2004 4.995 5.040 4.991 5.029 10,213 -0.04(-0.83%)
Jan 22, 2004 5.071 5.079 5.067 5.071 1,833 +0.07(+1.37%)
Jan 21, 2004 5.132 5.132 4.991 5.002 26,974 -0.00(-0.08%)
Jan 20, 2004 5.067 5.101 4.991 5.006 24,355 -0.06(-1.21%)
Jan 16, 2004 5.151 5.208 5.067 5.067 53,424 -0.03(-0.60%)
Jan 15, 2004 5.064 5.155 5.063 5.098 52,507 +0.04(+0.75%)
Jan 14, 2004 5.185 5.185 5.059 5.059 11,428 -0.08(-1.49%)
Jan 13, 2004 5.204 5.212 5.136 5.136 16,441 +0.01(+0.22%)
Jan 12, 2004 5.121 5.125 5.121 5.125 7,332 -0.06(-1.24%)
Jan 09, 2004 5.121 5.208 5.121 5.189 3,302 +0.07(+1.34%)
Jan 08, 2004 5.205 5.205 5.121 5.121 6,023 -0.08(-1.61%)
Jan 07, 2004 5.155 5.205 5.117 5.205 5,659 +0.03(+0.59%)
Jan 06, 2004 5.212 5.212 5.174 5.174 27,759 -0.04(-0.73%)
Jan 05, 2004 5.231 5.231 5.159 5.212 30,116 +0.00(+0.00%)
Jan 02, 2004 5.201 5.281 5.185 5.212 32,473 -0.07(-1.30%)
Dec 31, 2003 5.334 5.338 5.277 5.281 4,713 +0.02(+0.29%)
Dec 30, 2003 5.269 5.281 5.189 5.266 22,605 +0.00(+0.07%)
Dec 29, 2003 5.166 5.277 5.155 5.262 14,665 +0.00(+0.07%)
Dec 26, 2003 5.189 5.281 5.170 5.258 4,844 +0.15(+2.84%)
Dec 24, 2003 5.105 5.117 5.105 5.113 5,761 +0.00(+0.07%)
Dec 23, 2003 5.101 5.117 5.101 5.109 8,380 +0.00(+0.07%)
Dec 22, 2003 5.101 5.105 5.101 5.105 2,880 -0.09(-1.69%)
Dec 19, 2003 5.174 5.193 5.117 5.193 18,072 -0.02(-0.37%)
Dec 18, 2003 5.174 5.212 5.174 5.212 19,510 +0.00(+0.00%)
Dec 17, 2003 5.212 5.250 5.174 5.212 26,424 +0.00(+0.00%)
Dec 16, 2003 5.250 5.277 5.159 5.212 34,964 -0.04(-0.80%)
Dec 15, 2003 5.155 5.254 5.155 5.254 17,258 +0.04(+0.73%)
Dec 12, 2003 5.124 5.235 5.124 5.216 7,594 +0.08(+1.49%)
Dec 11, 2003 5.281 5.346 5.140 5.140 24,355 -0.17(-3.17%)
Dec 10, 2003 5.040 5.308 5.040 5.308 30,328 +0.20(+3.89%)
Dec 09, 2003 5.044 5.109 4.964 5.109 13,879 +0.06(+1.29%)
Dec 08, 2003 5.052 5.189 5.044 5.044 4,452 +0.00(+0.08%)
Dec 05, 2003 5.040 5.040 5.040 5.040 3,928 -0.02(-0.38%)
Dec 04, 2003 5.059 5.093 5.059 5.059 5,059 -0.06(-1.27%)
Dec 03, 2003 5.158 5.243 5.124 5.124 6,023 -0.03(-0.52%)
Dec 02, 2003 5.308 5.308 5.094 5.151 33,652 +0.15(+3.06%)
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.