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 (%)
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%)
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%)
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.