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 (%)
Jun 30, 2003 4.200 4.288 3.799 3.799 159,226 -0.40(-9.55%)
Jun 27, 2003 4.132 4.242 4.120 4.200 38,497 +0.06(+1.38%)
Jun 26, 2003 4.204 4.239 4.143 4.143 84,065 -0.06(-1.45%)
Jun 25, 2003 4.204 4.235 4.200 4.204 15,189 +0.00(+0.09%)
Jun 24, 2003 4.265 4.265 4.200 4.200 18,070 -0.06(-1.51%)
Jun 23, 2003 4.277 4.277 4.242 4.265 23,569 +0.04(+0.89%)
Jun 20, 2003 4.131 4.261 4.112 4.227 52,115 +0.11(+2.70%)
Jun 19, 2003 4.353 4.353 4.105 4.116 120,205 -0.22(-5.03%)
Jun 18, 2003 4.223 4.349 4.200 4.334 40,592 +0.02(+0.35%)
Jun 17, 2003 4.391 4.582 4.281 4.319 84,850 +0.16(+3.76%)
Jun 16, 2003 4.239 4.258 4.143 4.162 64,161 -0.03(-0.82%)
Jun 13, 2003 4.162 4.197 4.109 4.197 25,140 +0.04(+0.92%)
Jun 12, 2003 4.006 4.158 4.006 4.158 47,663 +0.15(+3.81%)
Jun 11, 2003 4.006 4.006 3.952 4.006 14,927 -0.00(-0.10%)
Jun 10, 2003 3.975 4.009 3.933 4.009 26,188 +0.00(+0.00%)
Jun 09, 2003 3.834 4.009 3.834 4.009 11,261 +0.18(+4.58%)
Jun 06, 2003 3.784 3.838 3.784 3.834 5,499 +0.03(+0.70%)
Jun 05, 2003 3.818 3.830 3.799 3.807 8,904 -0.01(-0.30%)
Jun 04, 2003 3.700 3.857 3.673 3.818 9,689 +0.00(+0.00%)
Jun 03, 2003 3.830 3.838 3.784 3.818 47,924 -0.04(-0.99%)
Jun 02, 2003 3.830 3.899 3.822 3.857 26,450 -0.07(-1.75%)
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%)
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.