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

Hawkins Inc (NQ: HWKN )

89.35 +1.82 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2003 5.337 5.341 5.280 5.284 4,711 +0.02(+0.29%)
Dec 30, 2003 5.272 5.284 5.192 5.268 22,594 +0.00(+0.07%)
Dec 29, 2003 5.169 5.280 5.158 5.265 14,657 +0.00(+0.07%)
Dec 26, 2003 5.192 5.284 5.173 5.261 4,842 +0.15(+2.84%)
Dec 24, 2003 5.108 5.119 5.108 5.116 5,758 +0.00(+0.07%)
Dec 23, 2003 5.104 5.119 5.104 5.112 8,375 +0.00(+0.07%)
Dec 22, 2003 5.104 5.108 5.104 5.108 2,879 -0.09(-1.69%)
Dec 19, 2003 5.177 5.196 5.119 5.196 18,063 -0.02(-0.37%)
Dec 18, 2003 5.177 5.215 5.177 5.215 19,500 +0.00(+0.00%)
Dec 17, 2003 5.215 5.253 5.177 5.215 26,410 +0.00(+0.00%)
Dec 16, 2003 5.253 5.280 5.161 5.215 34,946 -0.04(-0.80%)
Dec 15, 2003 5.158 5.257 5.158 5.257 17,249 +0.04(+0.73%)
Dec 12, 2003 5.127 5.238 5.127 5.219 7,590 +0.08(+1.49%)
Dec 11, 2003 5.284 5.349 5.142 5.142 24,342 -0.17(-3.17%)
Dec 10, 2003 5.043 5.310 5.043 5.310 30,313 +0.20(+3.89%)
Dec 09, 2003 5.047 5.112 4.967 5.112 13,872 +0.06(+1.29%)
Dec 08, 2003 5.054 5.192 5.047 5.047 4,449 +0.00(+0.08%)
Dec 05, 2003 5.043 5.043 5.043 5.043 3,926 -0.02(-0.38%)
Dec 04, 2003 5.062 5.096 5.062 5.062 5,056 -0.06(-1.27%)
Dec 03, 2003 5.161 5.245 5.127 5.127 6,020 -0.03(-0.52%)
Dec 02, 2003 5.310 5.310 5.096 5.154 33,634 +0.15(+3.06%)
Dec 01, 2003 4.967 5.043 4.967 5.001 13,367 -0.01(-0.15%)
Nov 28, 2003 5.009 5.009 5.009 5.009 0 +0.00(+0.00%)
Nov 26, 2003 5.043 5.196 5.009 5.009 14,108 +0.02(+0.38%)
Nov 25, 2003 4.974 5.276 4.974 4.990 57,532 -0.07(-1.36%)
Nov 24, 2003 5.062 5.062 4.959 5.058 9,451 +0.04(+0.84%)
Nov 21, 2003 5.005 5.016 4.925 5.016 11,255 +0.01(+0.23%)
Nov 20, 2003 4.844 5.062 4.844 5.005 33,045 +0.14(+2.83%)
Nov 19, 2003 4.871 4.871 4.833 4.867 5,153 +0.05(+0.95%)
Nov 18, 2003 4.852 4.875 4.818 4.821 88,994 -0.02(-0.32%)
Nov 17, 2003 4.852 4.852 4.837 4.837 1,963 +0.00(+0.00%)
Nov 14, 2003 4.871 4.871 4.837 4.837 10,155 -0.02(-0.31%)
Nov 13, 2003 4.871 4.871 4.841 4.852 16,220 -0.02(-0.31%)
Nov 12, 2003 4.839 4.871 4.821 4.867 8,221 +0.02(+0.39%)
Nov 11, 2003 4.867 4.867 4.848 4.848 37,220 -0.00(-0.08%)
Nov 10, 2003 4.848 4.921 4.848 4.852 21,520 -0.02(-0.39%)
Nov 07, 2003 4.844 4.890 4.844 4.871 28,347 +0.02(+0.39%)
Nov 06, 2003 4.837 4.905 4.837 4.852 43,950 +0.00(+0.08%)
Nov 05, 2003 4.837 4.852 4.798 4.848 23,020 +0.01(+0.24%)
Nov 04, 2003 4.863 4.875 4.837 4.837 38,715 -0.04(-0.86%)
Nov 03, 2003 4.825 4.883 4.818 4.879 49,077 +0.03(+0.71%)
Oct 31, 2003 4.863 4.863 4.833 4.844 22,193 -0.01(-0.15%)
Oct 30, 2003 4.848 4.852 4.852 4.852 5,758 +0.00(+0.07%)
Oct 29, 2003 4.875 4.875 4.821 4.848 55,098 -0.03(-0.63%)
Oct 28, 2003 4.737 4.921 4.737 4.879 24,604 -0.09(-1.77%)
Oct 27, 2003 4.951 4.970 4.947 4.967 40,832 +0.04(+0.78%)
Oct 24, 2003 5.119 5.119 4.928 4.928 63,866 -0.19(-3.72%)
Oct 23, 2003 5.127 5.161 5.072 5.119 11,516 -0.01(-0.16%)
Oct 22, 2003 5.341 5.341 5.104 5.127 45,282 -0.13(-2.54%)
Oct 21, 2003 5.345 5.349 5.181 5.261 46,329 -0.02(-0.44%)
Oct 20, 2003 5.230 5.349 5.230 5.284 26,750 +0.12(+2.35%)
Oct 17, 2003 5.146 5.234 5.124 5.163 6,281 +0.02(+0.33%)
Oct 16, 2003 5.123 5.181 5.070 5.146 30,101 -0.16(-2.95%)
Oct 15, 2003 5.383 5.425 5.123 5.302 20,939 +0.06(+1.16%)
Oct 14, 2003 5.310 5.349 5.169 5.242 23,243 -0.06(-1.15%)
Oct 13, 2003 4.951 5.463 4.951 5.303 52,606 +0.09(+1.68%)
Oct 10, 2003 4.944 5.215 4.944 5.215 62,911 +0.19(+3.81%)
Oct 09, 2003 5.024 5.024 4.913 5.024 17,026 +0.06(+1.15%)
Oct 08, 2003 4.967 5.024 4.925 4.967 50,517 -0.02(-0.38%)
Oct 07, 2003 4.928 5.081 4.928 4.986 21,099 -0.06(-1.21%)
Oct 06, 2003 5.043 5.047 4.959 5.047 31,307 +0.08(+1.62%)
Oct 03, 2003 4.913 5.062 4.913 4.967 64,908 +0.04(+0.86%)
Oct 02, 2003 4.852 4.924 4.852 4.924 7,067 +0.08(+1.57%)
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.