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 (%)
Aug 31, 2005 4.886 4.886 4.737 4.737 6,713 -0.08(-1.59%)
Aug 30, 2005 4.928 4.928 4.776 4.814 29,054 -0.11(-2.33%)
Aug 29, 2005 4.772 4.928 4.772 4.928 4,973 -0.04(-0.77%)
Aug 26, 2005 4.852 4.967 4.852 4.967 4,973 +0.08(+1.56%)
Aug 25, 2005 4.928 4.930 4.890 4.890 30,323 +0.00(+0.08%)
Aug 24, 2005 4.883 4.886 4.883 4.886 5,758 +0.00(+0.08%)
Aug 23, 2005 4.867 4.883 4.860 4.883 4,161 +0.05(+1.03%)
Aug 22, 2005 4.848 4.848 4.833 4.833 2,617 +0.08(+1.61%)
Aug 19, 2005 4.737 4.829 4.737 4.756 4,075 -0.10(-2.12%)
Aug 18, 2005 4.776 4.871 4.776 4.860 4,973 +0.08(+1.76%)
Aug 17, 2005 4.890 4.890 4.776 4.776 8,375 -0.04(-0.79%)
Aug 16, 2005 4.890 4.890 4.814 4.814 1,832 +0.03(+0.72%)
Aug 15, 2005 4.786 4.786 4.760 4.779 20,099 -0.08(-1.64%)
Aug 12, 2005 4.776 4.890 4.753 4.859 7,983 +0.01(+0.22%)
Aug 11, 2005 4.848 4.890 4.776 4.848 125,678 +0.02(+0.48%)
Aug 10, 2005 4.661 4.860 4.661 4.825 37,252 +0.05(+1.04%)
Aug 09, 2005 4.691 4.890 4.691 4.776 12,438 +0.06(+1.21%)
Aug 08, 2005 4.756 4.774 4.714 4.718 3,664 +0.00(+0.08%)
Aug 05, 2005 4.714 4.714 4.714 4.714 0 +0.00(+0.00%)
Aug 04, 2005 4.718 4.722 4.714 4.714 5,915 -0.05(-1.04%)
Aug 03, 2005 4.680 4.764 4.680 4.764 526 +0.04(+0.89%)
Aug 02, 2005 4.730 4.825 4.703 4.722 3,926 -0.06(-1.20%)
Aug 01, 2005 4.833 4.890 4.680 4.779 51,614 -0.13(-2.65%)
Jul 29, 2005 4.776 4.909 4.760 4.909 22,384 +0.15(+3.13%)
Jul 28, 2005 4.798 4.798 4.734 4.760 6,020 +0.00(+0.00%)
Jul 27, 2005 4.669 4.762 4.669 4.760 225,365 +0.16(+3.40%)
Jul 26, 2005 4.852 4.852 4.604 4.604 7,923 -0.27(-5.49%)
Jul 25, 2005 4.635 4.871 4.635 4.871 15,681 +0.27(+5.81%)
Jul 22, 2005 4.604 4.604 4.604 4.604 0 +0.00(+0.00%)
Jul 21, 2005 4.623 4.623 4.604 4.604 2,881 -0.13(-2.82%)
Jul 20, 2005 4.737 4.890 4.734 4.737 3,140 +0.10(+2.06%)
Jul 19, 2005 4.623 4.646 4.623 4.642 3,523 -0.09(-1.94%)
Jul 18, 2005 4.734 4.734 4.734 4.734 0 +0.00(+0.00%)
Jul 15, 2005 4.565 4.737 4.565 4.734 14,545 +0.11(+2.40%)
Jul 14, 2005 4.623 4.623 4.623 4.623 0 +0.00(+0.00%)
Jul 13, 2005 4.562 4.623 4.562 4.623 1,295 -0.03(-0.74%)
Jul 12, 2005 4.562 4.657 4.562 4.657 4,193 +0.06(+1.33%)
Jul 11, 2005 4.585 4.642 4.546 4.596 7,394 -0.07(-1.55%)
Jul 08, 2005 4.588 4.730 4.565 4.669 35,566 +0.10(+2.26%)
Jul 07, 2005 4.623 4.699 4.565 4.565 4,292 +0.00(+0.00%)
Jul 06, 2005 4.565 4.661 4.565 4.565 20,547 +0.02(+0.42%)
Jul 05, 2005 4.642 4.642 4.474 4.546 25,913 -0.10(-2.06%)
Jul 01, 2005 4.642 4.642 4.642 4.642 2,617 +0.00(+0.00%)
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%)
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.