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 (%)
Sep 30, 2005 5.231 5.232 5.197 5.197 6,866 -0.07(-1.38%)
Sep 29, 2005 5.308 5.308 5.231 5.269 33,468 -0.04(-0.72%)
Sep 28, 2005 5.273 5.308 5.250 5.308 12,046 -0.00(-0.07%)
Sep 27, 2005 5.338 5.376 5.269 5.311 36,258 -0.04(-0.78%)
Sep 26, 2005 5.338 5.401 5.338 5.353 14,044 -0.04(-0.71%)
Sep 23, 2005 5.392 5.392 5.365 5.392 12,434 -0.02(-0.42%)
Sep 22, 2005 5.438 5.438 5.397 5.415 5,499 +0.06(+1.07%)
Sep 21, 2005 5.346 5.373 5.346 5.357 21,707 -0.08(-1.41%)
Sep 20, 2005 5.422 5.575 5.422 5.434 34,194 +0.02(+0.42%)
Sep 19, 2005 5.308 5.438 5.308 5.411 59,979 +0.07(+1.24%)
Sep 16, 2005 5.327 5.403 5.289 5.344 40,801 +0.11(+2.09%)
Sep 15, 2005 5.216 5.365 5.216 5.235 75,907 +0.02(+0.44%)
Sep 14, 2005 5.289 5.289 5.209 5.212 52,115 -0.07(-1.37%)
Sep 13, 2005 5.155 5.289 5.155 5.285 22,234 +0.16(+3.21%)
Sep 12, 2005 4.983 5.155 4.968 5.121 28,770 +0.16(+3.31%)
Sep 09, 2005 5.063 5.063 4.884 4.956 11,027 -0.02(-0.31%)
Sep 08, 2005 5.059 5.059 4.937 4.972 8,904 -0.07(-1.36%)
Sep 07, 2005 4.956 5.059 4.926 5.040 38,415 +0.17(+3.44%)
Sep 06, 2005 4.964 4.964 4.861 4.872 18,881 -0.06(-1.16%)
Sep 02, 2005 4.880 4.930 4.869 4.930 13,356 +0.04(+0.86%)
Sep 01, 2005 4.735 4.964 4.659 4.888 26,450 +0.15(+3.23%)
Aug 31, 2005 4.883 4.883 4.735 4.735 6,717 -0.08(-1.59%)
Aug 30, 2005 4.926 4.926 4.773 4.811 29,069 -0.11(-2.33%)
Aug 29, 2005 4.769 4.926 4.769 4.926 4,975 -0.04(-0.77%)
Aug 26, 2005 4.849 4.964 4.849 4.964 4,975 +0.08(+1.56%)
Aug 25, 2005 4.926 4.928 4.888 4.888 30,339 +0.00(+0.08%)
Aug 24, 2005 4.880 4.884 4.880 4.884 5,761 +0.00(+0.08%)
Aug 23, 2005 4.865 4.880 4.857 4.880 4,163 +0.05(+1.03%)
Aug 22, 2005 4.846 4.846 4.830 4.830 2,618 +0.08(+1.61%)
Aug 19, 2005 4.735 4.827 4.735 4.754 4,077 -0.10(-2.12%)
Aug 18, 2005 4.773 4.869 4.773 4.857 4,975 +0.08(+1.76%)
Aug 17, 2005 4.888 4.888 4.773 4.773 8,380 -0.04(-0.79%)
Aug 16, 2005 4.888 4.888 4.811 4.811 1,833 +0.03(+0.72%)
Aug 15, 2005 4.784 4.784 4.758 4.777 20,110 -0.08(-1.64%)
Aug 12, 2005 4.773 4.888 4.750 4.856 7,987 +0.01(+0.22%)
Aug 11, 2005 4.846 4.888 4.773 4.846 125,744 +0.02(+0.48%)
Aug 10, 2005 4.659 4.857 4.659 4.823 37,271 +0.05(+1.04%)
Aug 09, 2005 4.688 4.888 4.688 4.773 12,444 +0.06(+1.21%)
Aug 08, 2005 4.754 4.772 4.712 4.716 3,666 +0.00(+0.08%)
Aug 05, 2005 4.712 4.712 4.712 4.712 0 +0.00(+0.00%)
Aug 04, 2005 4.716 4.720 4.712 4.712 5,918 -0.05(-1.04%)
Aug 03, 2005 4.678 4.762 4.678 4.762 526 +0.04(+0.89%)
Aug 02, 2005 4.727 4.823 4.701 4.720 3,928 -0.06(-1.20%)
Aug 01, 2005 4.830 4.888 4.678 4.777 51,641 -0.13(-2.65%)
Jul 29, 2005 4.773 4.907 4.758 4.907 22,396 +0.15(+3.13%)
Jul 28, 2005 4.796 4.796 4.731 4.758 6,023 +0.00(+0.00%)
Jul 27, 2005 4.666 4.760 4.666 4.758 225,483 +0.16(+3.40%)
Jul 26, 2005 4.849 4.849 4.601 4.601 7,927 -0.27(-5.49%)
Jul 25, 2005 4.633 4.869 4.633 4.869 15,689 +0.27(+5.81%)
Jul 22, 2005 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
Jul 21, 2005 4.620 4.620 4.601 4.601 2,883 -0.13(-2.82%)
Jul 20, 2005 4.735 4.888 4.731 4.735 3,142 +0.10(+2.06%)
Jul 19, 2005 4.620 4.643 4.620 4.639 3,524 -0.09(-1.94%)
Jul 18, 2005 4.731 4.731 4.731 4.731 0 +0.00(+0.00%)
Jul 15, 2005 4.563 4.735 4.563 4.731 14,552 +0.11(+2.40%)
Jul 14, 2005 4.620 4.620 4.620 4.620 0 +0.00(+0.00%)
Jul 13, 2005 4.559 4.620 4.559 4.620 1,296 -0.03(-0.74%)
Jul 12, 2005 4.559 4.655 4.559 4.655 4,195 +0.06(+1.33%)
Jul 11, 2005 4.582 4.639 4.544 4.594 7,398 -0.07(-1.55%)
Jul 08, 2005 4.586 4.727 4.563 4.666 35,584 +0.10(+2.26%)
Jul 07, 2005 4.620 4.697 4.563 4.563 4,294 +0.00(+0.00%)
Jul 06, 2005 4.563 4.659 4.563 4.563 20,557 +0.02(+0.42%)
Jul 05, 2005 4.639 4.639 4.471 4.544 25,926 -0.10(-2.06%)
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.