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

Hawkins Inc (NQ: HWKN )

87.58 +0.27 (+0.30%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 3, 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, 2002 3.741 3.786 3.733 3.782 38,738 +0.06(+1.54%)
May 28, 2002 3.770 3.770 3.725 3.725 3,402 -0.05(-1.31%)
May 27, 2002 3.706 3.778 3.668 3.774 27,483 +0.00(+0.00%)
May 24, 2002 3.706 3.778 3.668 3.774 27,483 -0.01(-0.20%)
May 23, 2002 3.744 3.782 3.744 3.782 3,664 +0.00(+0.00%)
May 22, 2002 3.744 3.782 3.744 3.782 1,046 -0.00(-0.01%)
May 21, 2002 3.782 3.782 3.725 3.782 3,664 -0.04(-1.00%)
May 20, 2002 3.763 3.859 3.763 3.820 24,866 -0.02(-0.50%)
May 17, 2002 3.824 3.916 3.736 3.840 8,375 +0.02(+0.50%)
May 16, 2002 3.820 3.840 3.725 3.820 10,993 -0.04(-0.99%)
May 15, 2002 3.877 3.916 3.859 3.859 26,698 -0.04(-0.98%)
May 14, 2002 3.763 3.897 3.725 3.897 25,651 +0.13(+3.55%)
May 13, 2002 3.725 3.763 3.725 3.763 12,302 -0.02(-0.51%)
May 10, 2002 3.801 3.820 3.652 3.782 6,020 +0.08(+2.06%)
May 09, 2002 3.687 3.744 3.633 3.706 30,101 -0.08(-2.02%)
May 08, 2002 3.634 3.782 3.610 3.782 8,375 +0.15(+4.21%)
May 07, 2002 3.668 3.763 3.629 3.629 25,651 -0.10(-2.56%)
May 06, 2002 3.629 3.859 3.610 3.725 66,484 +0.10(+2.63%)
May 03, 2002 3.713 3.713 3.587 3.629 16,490 -0.11(-3.06%)
May 02, 2002 3.820 3.820 3.744 3.744 9,161 -0.06(-1.71%)
May 01, 2002 3.840 3.916 3.809 3.809 48,161 -0.05(-1.29%)
Apr 30, 2002 3.820 3.885 3.820 3.859 8,637 +0.00(+0.00%)
Apr 29, 2002 3.905 3.905 3.821 3.859 5,234 +0.00(+0.00%)
Apr 26, 2002 3.824 3.859 3.824 3.859 1,308 +0.00(+0.01%)
Apr 25, 2002 3.820 3.878 3.819 3.858 12,040 +0.02(+0.49%)
Apr 24, 2002 3.820 3.878 3.668 3.840 19,892 -0.04(-0.99%)
Apr 23, 2002 3.992 3.992 3.820 3.878 39,000 +0.00(+0.00%)
Apr 22, 2002 3.893 3.992 3.820 3.878 15,443 -0.00(-0.10%)
Apr 19, 2002 3.817 4.015 3.801 3.882 75,645 +0.06(+1.60%)
Apr 18, 2002 3.820 3.820 3.782 3.820 9,161 +0.00(+0.00%)
Apr 17, 2002 3.820 3.820 3.629 3.820 19,369 +0.00(+0.00%)
Apr 16, 2002 3.744 3.859 3.725 3.820 146,317 +0.08(+2.04%)
Apr 15, 2002 3.629 3.801 3.629 3.744 21,725 +0.02(+0.51%)
Apr 12, 2002 3.649 3.725 3.629 3.725 153,908 +0.10(+2.63%)
Apr 11, 2002 3.540 3.668 3.540 3.629 13,349 +0.02(+0.53%)
Apr 10, 2002 3.496 3.610 3.496 3.610 19,107 +0.06(+1.83%)
Apr 09, 2002 3.553 3.610 3.545 3.545 22,510 -0.01(-0.22%)
Apr 08, 2002 3.553 3.553 3.553 3.553 523 +0.04(+1.09%)
Apr 05, 2002 3.458 3.515 3.458 3.515 5,758 +0.02(+0.55%)
Apr 04, 2002 3.495 3.496 3.495 3.496 1,308 +0.01(+0.22%)
Apr 03, 2002 3.473 3.488 3.438 3.488 35,597 +0.03(+0.77%)
Apr 02, 2002 3.461 3.461 3.461 3.461 1,046 +0.10(+2.95%)
Apr 01, 2002 3.362 3.362 3.362 3.362 10,469 -0.13(-3.72%)
Mar 29, 2002 3.324 3.496 3.324 3.492 22,510 +0.00(+0.00%)
Mar 28, 2002 3.324 3.496 3.324 3.492 22,510 +0.09(+2.70%)
Mar 27, 2002 3.435 3.579 3.393 3.400 13,610 -0.11(-3.26%)
Mar 26, 2002 3.618 3.629 3.515 3.515 38,477 -0.10(-2.85%)
Mar 25, 2002 3.618 3.618 3.618 3.618 523 +0.22(+6.40%)
Mar 22, 2002 3.572 3.572 3.400 3.400 3,926 -0.27(-7.29%)
Mar 21, 2002 3.649 3.668 3.553 3.668 14,657 -0.02(-0.52%)
Mar 20, 2002 3.629 3.687 3.629 3.687 21,986 +0.06(+1.58%)
Mar 19, 2002 3.629 3.652 3.610 3.629 114,384 -0.02(-0.52%)
Mar 18, 2002 3.496 3.706 3.496 3.649 32,456 +0.06(+1.60%)
Mar 15, 2002 3.591 3.706 3.454 3.591 57,846 +0.00(+0.00%)
Mar 14, 2002 3.591 3.591 3.557 3.591 9,946 +0.11(+3.07%)
Mar 13, 2002 3.591 3.591 3.351 3.484 40,832 +0.00(+0.11%)
Mar 12, 2002 3.534 3.649 3.446 3.480 55,752 -0.03(-0.98%)
Mar 11, 2002 3.416 3.515 3.416 3.515 4,187 +0.06(+1.66%)
Mar 08, 2002 3.419 3.534 3.415 3.458 21,986 +0.02(+0.56%)
Mar 07, 2002 3.266 3.518 3.266 3.438 34,812 +0.04(+1.12%)
Mar 06, 2002 3.385 3.419 3.266 3.400 17,537 -0.04(-1.11%)
Mar 05, 2002 3.247 3.458 3.247 3.438 41,618 +0.19(+5.88%)
Mar 04, 2002 3.228 3.247 3.056 3.247 18,584 +0.05(+1.55%)
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.