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

Hawkins Inc (NQ: HWKN )

89.35 UNCHANGED
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 (%)
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%)
Mar 01, 2005 4.563 4.582 4.544 4.563 16,760 -0.04(-0.83%)
Feb 28, 2005 4.575 4.601 4.540 4.601 19,727 +0.00(+0.08%)
Feb 25, 2005 4.582 4.601 4.555 4.597 29,215 +0.00(+0.08%)
Feb 24, 2005 4.544 4.594 4.544 4.594 16,826 +0.01(+0.24%)
Feb 23, 2005 4.494 4.651 4.494 4.583 7,466 +0.04(+0.85%)
Feb 22, 2005 4.567 4.617 4.544 4.544 8,380 -0.04(-0.92%)
Feb 18, 2005 4.659 4.659 4.571 4.586 6,887 +0.00(+0.08%)
Feb 17, 2005 4.773 4.773 4.582 4.582 19,693 +0.02(+0.42%)
Feb 16, 2005 4.571 4.620 4.563 4.563 26,188 -0.01(-0.25%)
Feb 15, 2005 4.647 4.647 4.555 4.575 10,883 -0.04(-0.83%)
Feb 14, 2005 4.651 4.655 4.563 4.613 56,802 +0.03(+0.75%)
Feb 11, 2005 4.620 4.620 4.536 4.578 19,575 +0.05(+1.18%)
Feb 10, 2005 4.590 4.601 4.525 4.525 34,566 -0.02(-0.42%)
Feb 09, 2005 4.540 4.620 4.487 4.544 60,993 +0.03(+0.76%)
Feb 08, 2005 4.517 4.540 4.510 4.510 7,136 -0.00(-0.09%)
Feb 07, 2005 4.513 4.536 4.513 4.514 2,639 +0.00(+0.09%)
Feb 04, 2005 4.491 4.533 4.491 4.510 12,046 +0.02(+0.51%)
Feb 03, 2005 4.487 4.487 4.487 4.487 8,904 +0.00(+0.00%)
Feb 02, 2005 4.471 4.487 4.468 4.487 4,452 +0.02(+0.34%)
Feb 01, 2005 4.475 4.491 4.468 4.471 15,246 -0.02(-0.43%)
Jan 31, 2005 4.494 4.494 4.471 4.491 8,236 -0.03(-0.76%)
Jan 28, 2005 4.521 4.525 4.475 4.525 5,499 +0.04(+0.85%)
Jan 27, 2005 4.487 4.487 4.472 4.487 1,440 +0.00(+0.00%)
Jan 26, 2005 4.487 4.502 4.487 4.487 14,204 +0.00(+0.09%)
Jan 25, 2005 4.491 4.491 4.449 4.483 20,034 -0.00(-0.09%)
Jan 24, 2005 4.495 4.495 4.487 4.487 3,964 +0.04(+0.86%)
Jan 21, 2005 4.491 4.491 4.449 4.449 14,220 -0.05(-1.10%)
Jan 20, 2005 4.487 4.510 4.487 4.498 6,384 +0.01(+0.26%)
Jan 19, 2005 4.494 4.494 4.487 4.487 2,618 +0.00(+0.00%)
Jan 18, 2005 4.478 4.525 4.478 4.487 2,061 +0.00(+0.00%)
Jan 14, 2005 4.452 4.487 4.452 4.487 2,095 +0.03(+0.69%)
Jan 13, 2005 4.449 4.483 4.449 4.456 16,978 -0.02(-0.34%)
Jan 12, 2005 4.506 4.506 4.452 4.471 7,070 -0.05(-1.18%)
Jan 11, 2005 4.506 4.529 4.506 4.525 2,618 -0.05(-1.17%)
Jan 10, 2005 4.487 4.639 4.487 4.578 12,596 +0.09(+2.04%)
Jan 07, 2005 4.487 4.487 4.487 4.487 26,188 -0.04(-0.84%)
Jan 06, 2005 4.468 4.552 4.468 4.525 21,801 -0.02(-0.34%)
Jan 05, 2005 4.548 4.548 4.529 4.540 3,744 +0.03(+0.67%)
Jan 04, 2005 4.471 4.548 4.468 4.510 2,768 +0.00(+0.01%)
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.