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 (%)
May 30, 2003 3.895 3.990 3.895 3.925 11,261 +0.02(+0.59%)
May 29, 2003 3.914 3.914 3.902 3.902 2,880 -0.02(-0.39%)
May 28, 2003 3.902 3.952 3.902 3.918 3,928 -0.01(-0.21%)
May 27, 2003 3.887 3.986 3.742 3.926 26,974 +0.01(+0.31%)
May 23, 2003 3.754 3.914 3.754 3.914 22,260 +0.16(+4.27%)
May 22, 2003 3.731 3.876 3.727 3.754 41,901 +0.00(+0.00%)
May 21, 2003 3.818 3.971 3.754 3.754 22,522 -0.12(-3.06%)
May 20, 2003 3.944 3.944 3.773 3.872 37,449 -0.12(-2.97%)
May 19, 2003 4.009 4.048 3.891 3.990 26,712 -0.11(-2.79%)
May 16, 2003 3.952 4.154 3.952 4.105 97,159 +0.16(+3.96%)
May 15, 2003 3.876 3.960 3.822 3.948 76,732 +0.08(+1.97%)
May 14, 2003 3.876 3.876 3.872 3.872 1,571 +0.02(+0.40%)
May 13, 2003 3.818 3.857 3.818 3.857 3,142 +0.04(+1.00%)
May 12, 2003 3.895 3.914 3.818 3.818 5,761 -0.08(-1.96%)
May 09, 2003 3.818 3.914 3.818 3.895 56,567 +0.08(+2.00%)
May 08, 2003 3.799 3.876 3.799 3.818 351,711 +0.02(+0.50%)
May 07, 2003 3.761 3.799 3.761 3.799 20,427 +0.06(+1.53%)
May 06, 2003 3.723 3.780 3.723 3.742 30,640 +0.03(+0.82%)
May 05, 2003 3.723 3.723 3.494 3.712 15,189 -0.01(-0.31%)
May 02, 2003 3.723 3.761 3.723 3.723 4,452 -0.04(-1.12%)
May 01, 2003 3.807 3.807 3.704 3.765 19,117 -0.02(-0.60%)
Apr 30, 2003 3.746 3.788 3.746 3.788 8,904 +0.01(+0.20%)
Apr 29, 2003 3.765 3.780 3.765 3.780 3,142 +0.02(+0.41%)
Apr 28, 2003 3.704 3.780 3.704 3.765 10,737 +0.02(+0.61%)
Apr 25, 2003 3.742 3.742 3.742 3.742 785 +0.00(+0.00%)
Apr 24, 2003 3.757 3.776 3.551 3.742 48,186 -0.04(-1.01%)
Apr 23, 2003 3.723 3.780 3.723 3.780 21,474 +0.07(+1.85%)
Apr 22, 2003 3.723 3.757 3.712 3.712 8,904 -0.03(-0.82%)
Apr 21, 2003 3.723 3.757 3.700 3.742 41,639 +0.02(+0.51%)
Apr 17, 2003 3.708 3.723 3.666 3.723 23,569 +0.00(+0.00%)
Apr 16, 2003 3.723 3.723 3.723 3.723 0 +0.00(+0.00%)
Apr 15, 2003 3.685 3.723 3.635 3.723 24,093 +0.02(+0.52%)
Apr 14, 2003 3.673 3.723 3.673 3.704 25,926 -0.02(-0.51%)
Apr 11, 2003 3.704 3.723 3.647 3.723 94,540 -0.02(-0.51%)
Apr 10, 2003 3.540 3.742 3.528 3.742 36,663 +0.19(+5.38%)
Apr 09, 2003 3.540 3.551 3.540 3.551 132,513 +0.00(+0.00%)
Apr 08, 2003 3.524 3.551 3.524 3.551 4,975 +0.00(+0.00%)
Apr 07, 2003 3.570 3.570 3.532 3.551 35,616 +0.00(+0.00%)
Apr 04, 2003 3.528 3.551 3.513 3.551 48,972 +0.05(+1.31%)
Apr 03, 2003 3.509 3.513 3.494 3.505 4,452 +0.06(+1.60%)
Apr 02, 2003 3.437 3.456 3.414 3.450 12,308 -0.01(-0.17%)
Apr 01, 2003 3.456 3.494 3.456 3.456 22,784 +0.00(+0.00%)
Mar 31, 2003 3.505 3.513 3.456 3.456 45,568 -0.08(-2.16%)
Mar 28, 2003 3.547 3.551 3.517 3.532 28,807 +0.02(+0.43%)
Mar 27, 2003 3.527 3.547 3.498 3.517 16,760 -0.01(-0.32%)
Mar 26, 2003 3.437 3.528 3.437 3.528 7,070 +0.05(+1.54%)
Mar 25, 2003 3.475 3.475 3.475 3.475 261 -0.06(-1.62%)
Mar 24, 2003 3.498 3.532 3.467 3.532 19,641 +0.04(+1.09%)
Mar 21, 2003 3.456 3.494 3.456 3.494 25,140 +0.06(+1.67%)
Mar 20, 2003 3.437 3.445 3.437 3.437 1,571 -0.04(-1.10%)
Mar 19, 2003 3.437 3.475 3.421 3.475 4,975 +0.06(+1.68%)
Mar 18, 2003 3.418 3.418 3.418 3.418 1,047 +0.00(+0.00%)
Mar 17, 2003 3.437 3.437 3.398 3.418 3,249 +0.00(+0.00%)
Mar 14, 2003 3.398 3.418 3.398 3.418 10,213 +0.02(+0.56%)
Mar 13, 2003 3.418 3.418 3.398 3.398 38,497 +0.00(+0.00%)
Mar 12, 2003 3.437 3.437 3.398 3.398 52,636 -0.05(-1.44%)
Mar 11, 2003 3.410 3.471 3.410 3.448 63,376 +0.04(+1.12%)
Mar 10, 2003 3.410 3.410 3.398 3.410 8,118 +0.00(+0.00%)
Mar 07, 2003 3.410 3.421 3.410 3.410 2,356 +0.00(+0.00%)
Mar 06, 2003 3.398 3.437 3.398 3.410 13,356 +0.01(+0.22%)
Mar 05, 2003 3.475 3.475 3.398 3.402 6,285 -0.05(-1.55%)
Mar 04, 2003 3.379 3.471 3.379 3.456 4,452 -0.02(-0.55%)
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.