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, 2002 3.739 3.784 3.731 3.780 38,759 +0.06(+1.54%)
May 28, 2002 3.768 3.768 3.723 3.723 3,404 -0.05(-1.31%)
May 27, 2002 3.704 3.776 3.666 3.772 27,497 +0.00(+0.00%)
May 24, 2002 3.704 3.776 3.666 3.772 27,497 -0.01(-0.20%)
May 23, 2002 3.742 3.780 3.742 3.780 3,666 +0.00(+0.00%)
May 22, 2002 3.742 3.780 3.742 3.780 1,047 -0.00(-0.01%)
May 21, 2002 3.780 3.780 3.723 3.780 3,666 -0.04(-1.00%)
May 20, 2002 3.761 3.857 3.761 3.818 24,879 -0.02(-0.50%)
May 17, 2002 3.822 3.914 3.734 3.838 8,380 +0.02(+0.50%)
May 16, 2002 3.818 3.838 3.723 3.818 10,999 -0.04(-0.99%)
May 15, 2002 3.875 3.914 3.857 3.857 26,712 -0.04(-0.98%)
May 14, 2002 3.761 3.895 3.723 3.895 25,664 +0.13(+3.55%)
May 13, 2002 3.723 3.761 3.723 3.761 12,308 -0.02(-0.50%)
May 10, 2002 3.799 3.818 3.650 3.780 6,023 +0.08(+2.06%)
May 09, 2002 3.685 3.742 3.631 3.704 30,116 -0.08(-2.02%)
May 08, 2002 3.632 3.780 3.608 3.780 8,380 +0.15(+4.21%)
May 07, 2002 3.666 3.761 3.628 3.628 25,664 -0.10(-2.56%)
May 06, 2002 3.628 3.857 3.608 3.723 66,518 +0.10(+2.63%)
May 03, 2002 3.712 3.712 3.586 3.628 16,498 -0.11(-3.06%)
May 02, 2002 3.818 3.818 3.742 3.742 9,165 -0.06(-1.71%)
May 01, 2002 3.838 3.914 3.807 3.807 48,186 -0.05(-1.29%)
Apr 30, 2002 3.818 3.883 3.818 3.857 8,642 +0.00(+0.00%)
Apr 29, 2002 3.902 3.902 3.819 3.857 5,237 +0.00(+0.00%)
Apr 26, 2002 3.822 3.857 3.822 3.857 1,309 +0.00(+0.01%)
Apr 25, 2002 3.818 3.876 3.817 3.856 12,046 +0.02(+0.49%)
Apr 24, 2002 3.818 3.876 3.666 3.838 19,903 -0.04(-0.99%)
Apr 23, 2002 3.990 3.990 3.818 3.876 39,020 +0.00(+0.00%)
Apr 22, 2002 3.891 3.990 3.818 3.876 15,451 -0.00(-0.10%)
Apr 19, 2002 3.815 4.013 3.799 3.880 75,684 +0.06(+1.60%)
Apr 18, 2002 3.818 3.818 3.780 3.818 9,165 +0.00(+0.00%)
Apr 17, 2002 3.818 3.818 3.628 3.818 19,379 +0.00(+0.00%)
Apr 16, 2002 3.742 3.857 3.723 3.818 146,393 +0.08(+2.04%)
Apr 15, 2002 3.628 3.799 3.628 3.742 21,736 +0.02(+0.51%)
Apr 12, 2002 3.647 3.723 3.628 3.723 153,988 +0.10(+2.63%)
Apr 11, 2002 3.538 3.666 3.538 3.628 13,356 +0.02(+0.53%)
Apr 10, 2002 3.494 3.608 3.494 3.608 19,117 +0.06(+1.83%)
Apr 09, 2002 3.551 3.608 3.544 3.544 22,522 -0.01(-0.21%)
Apr 08, 2002 3.551 3.551 3.551 3.551 523 +0.04(+1.09%)
Apr 05, 2002 3.456 3.513 3.456 3.513 5,761 +0.02(+0.55%)
Apr 04, 2002 3.494 3.494 3.494 3.494 1,309 +0.01(+0.22%)
Apr 03, 2002 3.471 3.486 3.437 3.486 35,616 +0.03(+0.77%)
Apr 02, 2002 3.460 3.460 3.460 3.460 1,047 +0.10(+2.95%)
Apr 01, 2002 3.360 3.360 3.360 3.360 10,475 -0.13(-3.72%)
Mar 29, 2002 3.322 3.494 3.322 3.490 22,522 +0.00(+0.00%)
Mar 28, 2002 3.322 3.494 3.322 3.490 22,522 +0.09(+2.70%)
Mar 27, 2002 3.433 3.578 3.391 3.398 13,618 -0.11(-3.26%)
Mar 26, 2002 3.616 3.628 3.513 3.513 38,497 -0.10(-2.85%)
Mar 25, 2002 3.616 3.616 3.616 3.616 523 +0.22(+6.40%)
Mar 22, 2002 3.570 3.570 3.398 3.398 3,928 -0.27(-7.29%)
Mar 21, 2002 3.647 3.666 3.551 3.666 14,665 -0.02(-0.52%)
Mar 20, 2002 3.628 3.685 3.628 3.685 21,998 +0.06(+1.58%)
Mar 19, 2002 3.628 3.650 3.608 3.628 114,443 -0.02(-0.52%)
Mar 18, 2002 3.494 3.704 3.494 3.647 32,473 +0.06(+1.60%)
Mar 15, 2002 3.589 3.704 3.452 3.589 57,876 +0.00(+0.00%)
Mar 14, 2002 3.589 3.589 3.555 3.589 9,951 +0.11(+3.07%)
Mar 13, 2002 3.589 3.589 3.349 3.482 40,854 +0.00(+0.11%)
Mar 12, 2002 3.532 3.647 3.444 3.479 55,781 -0.03(-0.98%)
Mar 11, 2002 3.414 3.513 3.414 3.513 4,190 +0.06(+1.66%)
Mar 08, 2002 3.418 3.532 3.414 3.456 21,998 +0.02(+0.56%)
Mar 07, 2002 3.265 3.516 3.265 3.437 34,830 +0.04(+1.12%)
Mar 06, 2002 3.383 3.418 3.265 3.398 17,546 -0.04(-1.11%)
Mar 05, 2002 3.246 3.456 3.246 3.437 41,639 +0.19(+5.88%)
Mar 04, 2002 3.227 3.246 3.055 3.246 18,593 +0.05(+1.55%)
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.