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 (%)
May 30, 2003 3.897 3.992 3.897 3.927 11,255 +0.02(+0.59%)
May 29, 2003 3.916 3.916 3.905 3.905 2,879 -0.02(-0.39%)
May 28, 2003 3.905 3.954 3.905 3.920 3,926 -0.01(-0.21%)
May 27, 2003 3.889 3.989 3.744 3.928 26,960 +0.01(+0.31%)
May 23, 2003 3.756 3.916 3.756 3.916 22,248 +0.16(+4.27%)
May 22, 2003 3.733 3.878 3.729 3.756 41,879 +0.00(+0.00%)
May 21, 2003 3.820 3.973 3.756 3.756 22,510 -0.12(-3.06%)
May 20, 2003 3.947 3.947 3.775 3.874 37,430 -0.12(-2.97%)
May 19, 2003 4.011 4.050 3.893 3.992 26,698 -0.11(-2.79%)
May 16, 2003 3.954 4.157 3.954 4.107 97,108 +0.16(+3.96%)
May 15, 2003 3.878 3.962 3.824 3.950 76,692 +0.08(+1.97%)
May 14, 2003 3.878 3.878 3.874 3.874 1,570 +0.02(+0.40%)
May 13, 2003 3.820 3.859 3.820 3.859 3,140 +0.04(+1.00%)
May 12, 2003 3.897 3.916 3.820 3.820 5,758 -0.08(-1.96%)
May 09, 2003 3.820 3.916 3.820 3.897 56,537 +0.08(+2.00%)
May 08, 2003 3.801 3.878 3.801 3.820 351,528 +0.02(+0.50%)
May 07, 2003 3.763 3.801 3.763 3.801 20,416 +0.06(+1.53%)
May 06, 2003 3.725 3.782 3.725 3.744 30,624 +0.03(+0.82%)
May 05, 2003 3.725 3.725 3.496 3.713 15,181 -0.01(-0.31%)
May 02, 2003 3.725 3.763 3.725 3.725 4,449 -0.04(-1.12%)
May 01, 2003 3.809 3.809 3.706 3.767 19,107 -0.02(-0.61%)
Apr 30, 2003 3.748 3.790 3.748 3.790 8,899 +0.01(+0.20%)
Apr 29, 2003 3.767 3.782 3.767 3.782 3,140 +0.02(+0.41%)
Apr 28, 2003 3.706 3.782 3.706 3.767 10,731 +0.02(+0.61%)
Apr 25, 2003 3.744 3.744 3.744 3.744 785 +0.00(+0.00%)
Apr 24, 2003 3.759 3.778 3.553 3.744 48,161 -0.04(-1.01%)
Apr 23, 2003 3.725 3.782 3.725 3.782 21,463 +0.07(+1.85%)
Apr 22, 2003 3.725 3.759 3.713 3.713 8,899 -0.03(-0.82%)
Apr 21, 2003 3.725 3.759 3.702 3.744 41,618 +0.02(+0.51%)
Apr 17, 2003 3.710 3.725 3.668 3.725 23,557 +0.00(+0.00%)
Apr 16, 2003 3.725 3.725 3.725 3.725 0 +0.00(+0.00%)
Apr 15, 2003 3.687 3.725 3.637 3.725 24,080 +0.02(+0.52%)
Apr 14, 2003 3.675 3.725 3.675 3.706 25,913 -0.02(-0.51%)
Apr 11, 2003 3.706 3.725 3.649 3.725 94,491 -0.02(-0.51%)
Apr 10, 2003 3.542 3.744 3.530 3.744 36,644 +0.19(+5.38%)
Apr 09, 2003 3.542 3.553 3.542 3.553 132,444 +0.00(+0.00%)
Apr 08, 2003 3.526 3.553 3.526 3.553 4,973 +0.00(+0.00%)
Apr 07, 2003 3.572 3.572 3.534 3.553 35,597 +0.00(+0.00%)
Apr 04, 2003 3.530 3.553 3.515 3.553 48,946 +0.05(+1.31%)
Apr 03, 2003 3.511 3.515 3.496 3.507 4,449 +0.06(+1.60%)
Apr 02, 2003 3.438 3.458 3.416 3.452 12,302 -0.01(-0.17%)
Apr 01, 2003 3.458 3.496 3.458 3.458 22,772 +0.00(+0.00%)
Mar 31, 2003 3.507 3.515 3.458 3.458 45,544 -0.08(-2.16%)
Mar 28, 2003 3.549 3.553 3.519 3.534 28,792 +0.02(+0.43%)
Mar 27, 2003 3.529 3.549 3.500 3.519 16,751 -0.01(-0.32%)
Mar 26, 2003 3.438 3.530 3.438 3.530 7,067 +0.05(+1.54%)
Mar 25, 2003 3.477 3.477 3.477 3.477 261 -0.06(-1.62%)
Mar 24, 2003 3.500 3.534 3.469 3.534 19,631 +0.04(+1.09%)
Mar 21, 2003 3.458 3.496 3.458 3.496 25,127 +0.06(+1.67%)
Mar 20, 2003 3.438 3.447 3.438 3.438 1,570 -0.04(-1.10%)
Mar 19, 2003 3.438 3.477 3.423 3.477 4,973 +0.06(+1.68%)
Mar 18, 2003 3.419 3.419 3.419 3.419 1,046 +0.00(+0.00%)
Mar 17, 2003 3.438 3.438 3.400 3.419 3,248 +0.00(+0.00%)
Mar 14, 2003 3.400 3.419 3.400 3.419 10,208 +0.02(+0.56%)
Mar 13, 2003 3.419 3.419 3.400 3.400 38,477 +0.00(+0.00%)
Mar 12, 2003 3.438 3.438 3.400 3.400 52,608 -0.05(-1.44%)
Mar 11, 2003 3.412 3.473 3.412 3.450 63,343 +0.04(+1.12%)
Mar 10, 2003 3.412 3.412 3.400 3.412 8,114 +0.00(+0.00%)
Mar 07, 2003 3.412 3.423 3.412 3.412 2,355 +0.00(+0.00%)
Mar 06, 2003 3.400 3.438 3.400 3.412 13,349 +0.01(+0.22%)
Mar 05, 2003 3.477 3.477 3.400 3.404 6,281 -0.05(-1.55%)
Mar 04, 2003 3.381 3.473 3.381 3.458 4,449 -0.02(-0.55%)
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.