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 (%)
Jun 30, 2005 4.607 4.726 4.577 4.642 32,980 -0.00(-0.08%)
Jun 29, 2005 4.707 4.707 4.623 4.646 6,609 -0.01(-0.30%)
Jun 28, 2005 4.661 4.661 4.607 4.659 8,661 -0.02(-0.44%)
Jun 27, 2005 4.607 4.680 4.607 4.680 3,264 +0.06(+1.41%)
Jun 24, 2005 4.615 4.615 4.615 4.615 1,308 -0.03(-0.66%)
Jun 23, 2005 4.607 4.649 4.607 4.646 3,795 -0.07(-1.54%)
Jun 22, 2005 4.607 4.718 4.600 4.718 8,938 +0.11(+2.40%)
Jun 21, 2005 4.627 4.627 4.607 4.607 4,470 -0.09(-1.95%)
Jun 20, 2005 4.699 4.699 4.699 4.699 0 +0.00(+0.00%)
Jun 17, 2005 4.607 4.756 4.607 4.699 34,917 +0.09(+1.99%)
Jun 16, 2005 4.619 4.619 4.607 4.607 3,926 -0.02(-0.41%)
Jun 15, 2005 4.607 4.642 4.607 4.627 15,718 +0.01(+0.25%)
Jun 14, 2005 4.615 4.615 4.615 4.615 0 +0.00(+0.00%)
Jun 13, 2005 4.756 4.756 4.615 4.615 785 -0.16(-3.36%)
Jun 10, 2005 4.764 4.776 4.645 4.776 2,879 +0.15(+3.14%)
Jun 09, 2005 4.592 4.764 4.588 4.630 22,821 -0.05(-1.06%)
Jun 08, 2005 4.588 4.680 4.588 4.680 3,664 +0.01(+0.16%)
Jun 07, 2005 4.593 4.672 4.581 4.672 3,674 +0.01(+0.25%)
Jun 06, 2005 4.699 4.699 4.596 4.661 11,545 -0.04(-0.81%)
Jun 03, 2005 4.699 4.699 4.699 4.699 5,169 +0.00(+0.00%)
Jun 02, 2005 4.718 4.747 4.627 4.699 12,024 -0.02(-0.40%)
Jun 01, 2005 4.588 4.718 4.588 4.718 7,462 +0.02(+0.41%)
May 31, 2005 4.604 4.718 4.588 4.699 16,265 +0.02(+0.41%)
May 27, 2005 4.623 4.680 4.623 4.680 2,879 -0.02(-0.41%)
May 26, 2005 4.623 4.699 4.623 4.699 4,305 +0.00(+0.00%)
May 25, 2005 4.054 4.699 4.054 4.699 22,787 +0.04(+0.82%)
May 24, 2005 4.661 4.768 4.657 4.661 31,148 +0.02(+0.49%)
May 23, 2005 4.569 4.665 4.569 4.638 4,711 -0.01(-0.21%)
May 20, 2005 4.585 4.690 4.585 4.648 3,010 +0.04(+0.96%)
May 19, 2005 4.623 4.642 4.604 4.604 2,617 -0.01(-0.12%)
May 18, 2005 4.608 4.623 4.565 4.609 10,469 +0.02(+0.53%)
May 17, 2005 4.572 4.585 4.572 4.585 1,442 +0.02(+0.42%)
May 16, 2005 4.588 4.588 4.565 4.565 2,879 -0.03(-0.66%)
May 13, 2005 4.967 4.967 4.585 4.596 36,694 -0.06(-1.39%)
May 12, 2005 4.661 4.661 4.661 4.661 0 +0.00(+0.00%)
May 11, 2005 4.585 4.661 4.585 4.661 4,009 +0.06(+1.33%)
May 10, 2005 4.585 4.733 4.585 4.600 7,718 -0.18(-3.68%)
May 09, 2005 4.665 4.776 4.665 4.776 29,211 +0.16(+3.56%)
May 06, 2005 4.661 4.661 4.611 4.611 1,832 +0.03(+0.58%)
May 05, 2005 4.585 4.585 4.585 4.585 1,120 -0.03(-0.58%)
May 04, 2005 4.585 4.611 4.585 4.611 523 -0.05(-1.07%)
May 03, 2005 4.585 4.661 4.585 4.661 16,351 +0.08(+1.67%)
May 02, 2005 4.546 4.604 4.546 4.585 33,344 -0.07(-1.56%)
Apr 29, 2005 4.527 4.657 4.527 4.657 1,570 +0.11(+2.35%)
Apr 28, 2005 4.661 4.661 4.550 4.550 3,664 -0.07(-1.57%)
Apr 27, 2005 4.585 4.623 4.585 4.623 7,852 +0.04(+0.83%)
Apr 26, 2005 4.565 4.618 4.565 4.585 13,087 -0.01(-0.25%)
Apr 25, 2005 4.581 4.623 4.573 4.596 3,140 -0.05(-0.99%)
Apr 22, 2005 4.737 4.737 4.569 4.642 7,067 -0.02(-0.41%)
Apr 21, 2005 4.565 4.661 4.565 4.661 19,526 +0.04(+0.83%)
Apr 20, 2005 4.565 4.623 4.565 4.623 6,151 +0.06(+1.25%)
Apr 19, 2005 4.565 4.566 4.565 4.566 1,190 -0.02(-0.41%)
Apr 18, 2005 4.585 4.585 4.585 4.585 2,617 +0.00(+0.00%)
Apr 15, 2005 4.546 4.623 4.546 4.585 14,540 -0.01(-0.25%)
Apr 14, 2005 4.585 4.596 4.585 4.596 1,046 -0.02(-0.33%)
Apr 13, 2005 4.546 4.611 4.546 4.611 13,610 +0.02(+0.42%)
Apr 12, 2005 4.585 4.633 4.585 4.592 17,639 -0.10(-2.04%)
Apr 11, 2005 4.688 4.751 4.623 4.688 22,424 -0.05(-0.97%)
Apr 08, 2005 4.661 4.871 4.585 4.734 127,618 +0.13(+2.82%)
Apr 07, 2005 4.642 4.642 4.527 4.604 3,664 -0.01(-0.17%)
Apr 06, 2005 4.619 4.619 4.585 4.611 7,590 +0.02(+0.50%)
Apr 05, 2005 4.638 4.642 4.577 4.588 32,969 +0.00(+0.08%)
Apr 04, 2005 4.622 4.622 4.524 4.585 28,596 -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.