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

Hawkins Inc (NQ: HWKN )

87.32 +0.96 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2005 4.601 4.716 4.586 4.697 16,273 +0.02(+0.41%)
May 27, 2005 4.620 4.678 4.620 4.678 2,880 -0.02(-0.41%)
May 26, 2005 4.620 4.697 4.620 4.697 4,308 +0.00(+0.00%)
May 25, 2005 4.051 4.697 4.051 4.697 22,799 +0.04(+0.82%)
May 24, 2005 4.659 4.765 4.655 4.659 31,164 +0.02(+0.49%)
May 23, 2005 4.567 4.662 4.567 4.636 4,713 -0.01(-0.21%)
May 20, 2005 4.582 4.688 4.582 4.646 3,011 +0.04(+0.96%)
May 19, 2005 4.620 4.639 4.601 4.601 2,618 -0.01(-0.12%)
May 18, 2005 4.606 4.620 4.563 4.607 10,475 +0.02(+0.53%)
May 17, 2005 4.570 4.582 4.570 4.582 1,442 +0.02(+0.42%)
May 16, 2005 4.586 4.586 4.563 4.563 2,880 -0.03(-0.67%)
May 13, 2005 4.964 4.964 4.582 4.594 36,713 -0.06(-1.39%)
May 12, 2005 4.659 4.659 4.659 4.659 0 +0.00(+0.00%)
May 11, 2005 4.582 4.659 4.582 4.659 4,012 +0.06(+1.33%)
May 10, 2005 4.582 4.731 4.582 4.597 7,722 -0.18(-3.68%)
May 09, 2005 4.662 4.773 4.662 4.773 29,226 +0.16(+3.56%)
May 06, 2005 4.658 4.659 4.609 4.609 1,833 +0.03(+0.58%)
May 05, 2005 4.582 4.582 4.582 4.582 1,120 -0.03(-0.58%)
May 04, 2005 4.582 4.609 4.582 4.609 523 -0.05(-1.07%)
May 03, 2005 4.582 4.659 4.582 4.659 16,359 +0.08(+1.67%)
May 02, 2005 4.544 4.601 4.544 4.582 33,361 -0.07(-1.56%)
Apr 29, 2005 4.525 4.655 4.525 4.655 1,571 +0.11(+2.35%)
Apr 28, 2005 4.659 4.659 4.548 4.548 3,666 -0.07(-1.57%)
Apr 27, 2005 4.582 4.620 4.582 4.620 7,856 +0.04(+0.83%)
Apr 26, 2005 4.563 4.616 4.563 4.582 13,094 -0.01(-0.25%)
Apr 25, 2005 4.578 4.620 4.571 4.594 3,142 -0.05(-0.99%)
Apr 22, 2005 4.735 4.735 4.567 4.639 7,070 -0.02(-0.41%)
Apr 21, 2005 4.563 4.659 4.563 4.659 19,536 +0.04(+0.83%)
Apr 20, 2005 4.563 4.620 4.563 4.620 6,154 +0.06(+1.25%)
Apr 19, 2005 4.563 4.563 4.563 4.563 1,191 -0.02(-0.41%)
Apr 18, 2005 4.582 4.582 4.582 4.582 2,618 +0.00(+0.00%)
Apr 15, 2005 4.544 4.620 4.544 4.582 14,547 -0.01(-0.25%)
Apr 14, 2005 4.582 4.594 4.582 4.594 1,047 -0.02(-0.33%)
Apr 13, 2005 4.544 4.609 4.544 4.609 13,618 +0.02(+0.42%)
Apr 12, 2005 4.582 4.631 4.582 4.590 17,648 -0.10(-2.04%)
Apr 11, 2005 4.685 4.748 4.620 4.685 22,435 -0.05(-0.97%)
Apr 08, 2005 4.659 4.869 4.582 4.731 127,684 +0.13(+2.82%)
Apr 07, 2005 4.639 4.639 4.525 4.601 3,666 -0.01(-0.17%)
Apr 06, 2005 4.617 4.617 4.583 4.609 7,594 +0.02(+0.50%)
Apr 05, 2005 4.636 4.639 4.575 4.586 32,987 +0.00(+0.08%)
Apr 04, 2005 4.620 4.620 4.521 4.582 28,610 -0.01(-0.17%)
Apr 01, 2005 4.507 4.598 4.487 4.590 20,165 +0.04(+0.92%)
Mar 31, 2005 4.544 4.582 4.506 4.548 23,045 +0.00(+0.08%)
Mar 30, 2005 4.544 4.544 4.544 4.544 36,354 -0.08(-1.82%)
Mar 29, 2005 4.544 4.636 4.544 4.628 17,294 +0.06(+1.25%)
Mar 28, 2005 4.536 4.655 4.533 4.571 27,827 -0.02(-0.42%)
Mar 24, 2005 4.479 4.620 4.479 4.590 14,063 +0.08(+1.69%)
Mar 23, 2005 4.517 4.590 4.510 4.513 3,666 -0.08(-1.82%)
Mar 22, 2005 4.582 4.597 4.582 4.597 6,285 +0.01(+0.16%)
Mar 21, 2005 4.548 4.659 4.548 4.590 21,309 +0.01(+0.17%)
Mar 18, 2005 4.620 4.628 4.544 4.582 57,672 -0.02(-0.33%)
Mar 17, 2005 4.655 4.655 4.582 4.597 31,688 +0.00(+0.08%)
Mar 16, 2005 4.582 4.609 4.582 4.594 21,212 +0.01(+0.25%)
Mar 15, 2005 4.506 4.582 4.506 4.582 11,994 -0.05(-1.07%)
Mar 14, 2005 4.655 4.655 4.624 4.632 11,522 -0.01(-0.16%)
Mar 11, 2005 4.594 4.651 4.594 4.639 66,270 +0.06(+1.25%)
Mar 10, 2005 4.548 4.586 4.548 4.582 4,975 -0.00(-0.03%)
Mar 09, 2005 4.582 4.586 4.571 4.583 5,800 +0.02(+0.53%)
Mar 08, 2005 4.590 4.590 4.544 4.559 1,833 -0.02(-0.50%)
Mar 07, 2005 4.548 4.582 4.537 4.582 15,862 +0.02(+0.42%)
Mar 04, 2005 4.506 4.586 4.506 4.563 16,105 +0.00(+0.00%)
Mar 03, 2005 4.506 4.582 4.506 4.563 20,034 +0.00(+0.00%)
Mar 02, 2005 4.563 4.563 4.563 4.563 2,095 +0.00(+0.00%)
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.