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

Hawkins Inc (NQ: HWKN )

88.85 -0.50 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2003 3.486 3.589 3.456 3.456 71,232 -0.02(-0.55%)
Jan 30, 2003 3.475 3.479 3.437 3.475 15,974 +0.00(+0.00%)
Jan 29, 2003 3.452 3.475 3.452 3.475 14,403 +0.03(+0.89%)
Jan 28, 2003 3.437 3.444 3.437 3.444 3,928 +0.00(+0.00%)
Jan 27, 2003 3.437 3.444 3.437 3.444 15,189 +0.01(+0.22%)
Jan 24, 2003 3.437 3.437 3.437 3.437 523 +0.00(+0.00%)
Jan 23, 2003 3.437 3.437 3.437 3.437 0 +0.00(+0.00%)
Jan 22, 2003 3.414 3.437 3.414 3.437 137,489 +0.03(+0.90%)
Jan 21, 2003 3.398 3.410 3.398 3.406 34,306 -0.01(-0.34%)
Jan 17, 2003 3.360 3.418 3.360 3.418 64,685 -0.01(-0.43%)
Jan 16, 2003 3.432 3.432 3.432 3.432 1,309 +0.07(+2.03%)
Jan 15, 2003 3.437 3.437 3.364 3.364 14,927 -0.07(-2.11%)
Jan 14, 2003 3.341 3.437 3.341 3.437 35,354 +0.06(+1.81%)
Jan 13, 2003 3.376 3.418 3.376 3.376 23,569 -0.03(-0.90%)
Jan 10, 2003 3.391 3.433 3.356 3.406 18,855 +0.05(+1.36%)
Jan 09, 2003 3.391 3.437 3.345 3.360 17,284 -0.02(-0.56%)
Jan 08, 2003 3.349 3.395 3.345 3.379 15,713 +0.01(+0.33%)
Jan 07, 2003 3.330 3.406 3.330 3.368 51,853 +0.05(+1.39%)
Jan 06, 2003 3.265 3.341 3.250 3.322 39,544 +0.08(+2.35%)
Jan 03, 2003 3.395 3.398 3.246 3.246 12,308 -0.14(-4.17%)
Jan 02, 2003 3.421 3.421 3.280 3.387 17,022 -0.05(-1.33%)
Dec 31, 2002 3.364 3.475 3.364 3.433 16,760 +0.02(+0.45%)
Dec 30, 2002 3.398 3.437 3.345 3.418 22,784 +0.07(+2.15%)
Dec 27, 2002 3.398 3.398 3.346 3.346 2,356 -0.09(-2.64%)
Dec 26, 2002 3.326 3.437 3.261 3.437 13,356 +0.18(+5.39%)
Dec 24, 2002 3.261 3.261 3.261 3.261 0 +0.00(+0.00%)
Dec 23, 2002 3.341 3.276 3.204 3.261 20,165 +0.06(+1.79%)
Dec 20, 2002 3.341 3.341 3.204 3.204 14,665 -0.16(-4.66%)
Dec 19, 2002 3.334 3.379 3.334 3.360 47,139 +0.04(+1.15%)
Dec 18, 2002 3.341 3.341 3.322 3.322 6,547 -0.03(-1.01%)
Dec 17, 2002 3.360 3.360 3.265 3.356 21,212 +0.00(+0.10%)
Dec 16, 2002 3.341 3.360 3.322 3.353 89,564 -0.01(-0.23%)
Dec 13, 2002 3.341 3.360 3.330 3.360 15,451 +0.02(+0.46%)
Dec 12, 2002 3.322 3.345 3.318 3.345 64,685 +0.02(+0.69%)
Dec 11, 2002 3.322 3.322 3.322 3.322 2,095 +0.00(+0.00%)
Dec 10, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
Dec 09, 2002 3.284 3.341 3.284 3.322 44,258 +0.04(+1.16%)
Dec 06, 2002 3.204 3.284 3.204 3.284 6,023 +0.08(+2.56%)
Dec 05, 2002 3.284 3.284 3.202 3.202 1,833 -0.05(-1.46%)
Dec 04, 2002 3.246 3.249 3.246 3.249 785 -0.03(-1.05%)
Dec 03, 2002 3.284 3.284 3.284 3.284 523 -0.03(-1.05%)
Dec 02, 2002 3.303 3.337 3.253 3.318 12,046 -0.02(-0.69%)
Nov 29, 2002 3.246 3.341 3.154 3.341 18,855 +0.08(+2.34%)
Nov 27, 2002 3.265 3.322 3.265 3.265 6,809 +0.03(+1.04%)
Nov 26, 2002 3.280 3.284 3.231 3.231 29,593 -0.03(-1.03%)
Nov 25, 2002 3.188 3.265 3.188 3.265 5,237 +0.02(+0.60%)
Nov 22, 2002 3.154 3.245 3.154 3.245 27,759 +0.06(+1.78%)
Nov 21, 2002 3.154 3.207 3.154 3.188 7,332 +0.03(+1.09%)
Nov 20, 2002 3.246 3.246 3.150 3.154 6,547 -0.09(-2.82%)
Nov 19, 2002 3.285 3.285 3.246 3.246 1,571 -0.02(-0.48%)
Nov 18, 2002 3.261 3.261 3.261 3.261 1,047 -0.07(-2.16%)
Nov 15, 2002 3.275 3.334 3.246 3.334 2,880 -0.01(-0.34%)
Nov 14, 2002 3.372 3.372 3.257 3.345 10,999 -0.02(-0.45%)
Nov 13, 2002 3.323 3.360 3.269 3.360 13,618 +0.02(+0.57%)
Nov 12, 2002 3.337 3.433 3.288 3.341 26,450 +0.09(+2.82%)
Nov 11, 2002 3.341 3.341 3.250 3.250 3,666 +0.04(+1.31%)
Nov 08, 2002 3.208 3.208 3.208 3.208 0 -0.04(-1.18%)
Nov 07, 2002 3.208 3.246 3.208 3.246 1,047 -0.03(-1.05%)
Nov 06, 2002 3.188 3.280 3.188 3.280 523 +0.05(+1.66%)
Nov 05, 2002 3.307 3.337 3.227 3.227 7,332 -0.06(-1.97%)
Nov 04, 2002 3.292 3.360 3.292 3.292 7,856 -0.09(-2.60%)
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.