Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkins Inc (NQ: HWKN )

85.25 +1.55 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2005 4.610 4.725 4.594 4.705 16,243 +0.02(+0.41%)
May 27, 2005 4.629 4.686 4.629 4.686 2,875 -0.02(-0.41%)
May 26, 2005 4.629 4.705 4.629 4.705 4,300 +0.00(+0.00%)
May 25, 2005 4.059 4.705 4.059 4.705 22,757 +0.04(+0.82%)
May 24, 2005 4.667 4.774 4.663 4.667 31,106 +0.02(+0.49%)
May 23, 2005 4.575 4.671 4.575 4.644 4,705 -0.01(-0.21%)
May 20, 2005 4.591 4.696 4.591 4.654 3,006 +0.04(+0.96%)
May 19, 2005 4.629 4.648 4.610 4.610 2,613 -0.01(-0.12%)
May 18, 2005 4.614 4.629 4.572 4.615 10,455 +0.02(+0.53%)
May 17, 2005 4.578 4.591 4.578 4.591 1,440 +0.02(+0.42%)
May 16, 2005 4.594 4.594 4.572 4.572 2,875 -0.03(-0.66%)
May 13, 2005 4.973 4.973 4.591 4.602 36,645 -0.07(-1.39%)
May 12, 2005 4.667 4.667 4.667 4.667 0 +0.00(+0.00%)
May 11, 2005 4.591 4.667 4.591 4.667 4,004 +0.06(+1.33%)
May 10, 2005 4.591 4.739 4.591 4.606 7,708 -0.18(-3.68%)
May 09, 2005 4.671 4.782 4.671 4.782 29,172 +0.16(+3.56%)
May 06, 2005 4.667 4.667 4.617 4.617 1,829 +0.03(+0.58%)
May 05, 2005 4.591 4.591 4.591 4.591 1,118 -0.03(-0.58%)
May 04, 2005 4.591 4.617 4.591 4.617 522 -0.05(-1.07%)
May 03, 2005 4.591 4.667 4.591 4.667 16,329 +0.08(+1.67%)
May 02, 2005 4.552 4.610 4.552 4.591 33,299 -0.07(-1.56%)
Apr 29, 2005 4.533 4.663 4.533 4.663 1,568 +0.11(+2.35%)
Apr 28, 2005 4.667 4.667 4.556 4.556 3,659 -0.07(-1.57%)
Apr 27, 2005 4.591 4.629 4.591 4.629 7,841 +0.04(+0.83%)
Apr 26, 2005 4.572 4.624 4.572 4.591 13,069 -0.01(-0.25%)
Apr 25, 2005 4.587 4.629 4.580 4.602 3,136 -0.05(-0.99%)
Apr 22, 2005 4.744 4.744 4.575 4.648 7,057 -0.02(-0.41%)
Apr 21, 2005 4.572 4.667 4.572 4.667 19,500 +0.04(+0.83%)
Apr 20, 2005 4.572 4.629 4.572 4.629 6,142 +0.06(+1.25%)
Apr 19, 2005 4.572 4.572 4.572 4.572 1,189 -0.02(-0.41%)
Apr 18, 2005 4.591 4.591 4.591 4.591 2,613 +0.00(+0.00%)
Apr 15, 2005 4.552 4.629 4.552 4.591 14,520 -0.01(-0.25%)
Apr 14, 2005 4.591 4.602 4.591 4.602 1,045 -0.02(-0.33%)
Apr 13, 2005 4.552 4.617 4.552 4.617 13,592 +0.02(+0.42%)
Apr 12, 2005 4.591 4.639 4.591 4.598 17,615 -0.10(-2.04%)
Apr 11, 2005 4.694 4.757 4.629 4.694 22,394 -0.05(-0.97%)
Apr 08, 2005 4.667 4.878 4.591 4.740 127,448 +0.13(+2.82%)
Apr 07, 2005 4.648 4.648 4.533 4.610 3,659 -0.01(-0.17%)
Apr 06, 2005 4.625 4.625 4.591 4.617 7,580 +0.02(+0.50%)
Apr 05, 2005 4.644 4.648 4.583 4.594 32,925 +0.00(+0.08%)
Apr 04, 2005 4.629 4.629 4.530 4.591 28,557 -0.01(-0.17%)
Apr 01, 2005 4.515 4.606 4.495 4.598 20,127 +0.04(+0.92%)
Mar 31, 2005 4.552 4.591 4.514 4.556 23,003 +0.00(+0.08%)
Mar 30, 2005 4.552 4.552 4.552 4.552 36,287 -0.08(-1.82%)
Mar 29, 2005 4.552 4.644 4.552 4.637 17,262 +0.06(+1.25%)
Mar 28, 2005 4.545 4.663 4.541 4.579 27,776 -0.02(-0.42%)
Mar 24, 2005 4.487 4.629 4.487 4.598 14,037 +0.08(+1.69%)
Mar 23, 2005 4.526 4.598 4.518 4.522 3,659 -0.08(-1.82%)
Mar 22, 2005 4.591 4.606 4.591 4.606 6,273 +0.01(+0.16%)
Mar 21, 2005 4.556 4.667 4.556 4.598 21,270 +0.01(+0.17%)
Mar 18, 2005 4.629 4.637 4.552 4.591 57,565 -0.02(-0.33%)
Mar 17, 2005 4.663 4.663 4.591 4.606 31,629 +0.00(+0.08%)
Mar 16, 2005 4.591 4.617 4.591 4.602 21,173 +0.01(+0.25%)
Mar 15, 2005 4.514 4.591 4.514 4.591 11,972 -0.05(-1.07%)
Mar 14, 2005 4.663 4.663 4.633 4.640 11,501 -0.01(-0.16%)
Mar 11, 2005 4.602 4.660 4.602 4.648 66,147 +0.06(+1.25%)
Mar 10, 2005 4.557 4.594 4.557 4.591 4,966 -0.00(-0.02%)
Mar 09, 2005 4.591 4.594 4.579 4.592 5,790 +0.02(+0.53%)
Mar 08, 2005 4.598 4.598 4.553 4.568 1,829 -0.02(-0.50%)
Mar 07, 2005 4.556 4.591 4.546 4.591 15,832 +0.02(+0.42%)
Mar 04, 2005 4.514 4.594 4.514 4.572 16,076 +0.00(+0.00%)
Mar 03, 2005 4.514 4.591 4.514 4.572 19,997 +0.00(+0.00%)
Mar 02, 2005 4.572 4.572 4.572 4.572 2,091 +0.00(+0.00%)
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.