Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hawkins Inc
(NQ:
HWKN
)
86.69
-0.80 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
4.818
4.833
4.802
4.806
31,409
-0.06(-1.33%)
Jan 29, 2004
4.928
4.928
4.829
4.871
47,376
-0.01(-0.23%)
Jan 28, 2004
4.856
4.925
4.856
4.883
46,067
-0.01(-0.30%)
Jan 27, 2004
4.936
4.936
4.875
4.897
36,644
-0.05(-1.01%)
Jan 26, 2004
4.936
4.970
4.928
4.947
31,671
-0.08(-1.67%)
Jan 23, 2004
4.998
5.043
4.993
5.032
10,208
-0.04(-0.83%)
Jan 22, 2004
5.074
5.081
5.070
5.074
1,832
+0.07(+1.37%)
Jan 21, 2004
5.135
5.135
4.993
5.005
26,960
-0.00(-0.08%)
Jan 20, 2004
5.070
5.104
4.993
5.009
24,342
-0.06(-1.21%)
Jan 16, 2004
5.154
5.211
5.070
5.070
53,396
-0.03(-0.60%)
Jan 15, 2004
5.066
5.158
5.066
5.100
52,480
+0.04(+0.75%)
Jan 14, 2004
5.188
5.188
5.062
5.062
11,422
-0.08(-1.49%)
Jan 13, 2004
5.207
5.215
5.139
5.139
16,432
+0.01(+0.22%)
Jan 12, 2004
5.123
5.127
5.123
5.127
7,328
-0.06(-1.24%)
Jan 09, 2004
5.123
5.211
5.123
5.192
3,300
+0.07(+1.34%)
Jan 08, 2004
5.207
5.207
5.123
5.123
6,020
-0.08(-1.61%)
Jan 07, 2004
5.158
5.207
5.119
5.207
5,656
+0.03(+0.59%)
Jan 06, 2004
5.215
5.215
5.177
5.177
27,745
-0.04(-0.73%)
Jan 05, 2004
5.234
5.234
5.161
5.215
30,101
+0.00(+0.00%)
Jan 02, 2004
5.203
5.284
5.188
5.215
32,456
-0.07(-1.30%)
Dec 31, 2003
5.337
5.341
5.280
5.284
4,711
+0.02(+0.29%)
Dec 30, 2003
5.272
5.284
5.192
5.268
22,594
+0.00(+0.07%)
Dec 29, 2003
5.169
5.280
5.158
5.265
14,657
+0.00(+0.07%)
Dec 26, 2003
5.192
5.284
5.173
5.261
4,842
+0.15(+2.84%)
Dec 24, 2003
5.108
5.119
5.108
5.116
5,758
+0.00(+0.07%)
Dec 23, 2003
5.104
5.119
5.104
5.112
8,375
+0.00(+0.07%)
Dec 22, 2003
5.104
5.108
5.104
5.108
2,879
-0.09(-1.69%)
Dec 19, 2003
5.177
5.196
5.119
5.196
18,063
-0.02(-0.37%)
Dec 18, 2003
5.177
5.215
5.177
5.215
19,500
+0.00(+0.00%)
Dec 17, 2003
5.215
5.253
5.177
5.215
26,410
+0.00(+0.00%)
Dec 16, 2003
5.253
5.280
5.161
5.215
34,946
-0.04(-0.80%)
Dec 15, 2003
5.158
5.257
5.158
5.257
17,249
+0.04(+0.73%)
Dec 12, 2003
5.127
5.238
5.127
5.219
7,590
+0.08(+1.49%)
Dec 11, 2003
5.284
5.349
5.142
5.142
24,342
-0.17(-3.17%)
Dec 10, 2003
5.043
5.310
5.043
5.310
30,313
+0.20(+3.89%)
Dec 09, 2003
5.047
5.112
4.967
5.112
13,872
+0.06(+1.29%)
Dec 08, 2003
5.054
5.192
5.047
5.047
4,449
+0.00(+0.08%)
Dec 05, 2003
5.043
5.043
5.043
5.043
3,926
-0.02(-0.38%)
Dec 04, 2003
5.062
5.096
5.062
5.062
5,056
-0.06(-1.27%)
Dec 03, 2003
5.161
5.245
5.127
5.127
6,020
-0.03(-0.52%)
Dec 02, 2003
5.310
5.310
5.096
5.154
33,634
+0.15(+3.06%)
Dec 01, 2003
4.967
5.043
4.967
5.001
13,367
-0.01(-0.15%)
Nov 28, 2003
5.009
5.009
5.009
5.009
0
+0.00(+0.00%)
Nov 26, 2003
5.043
5.196
5.009
5.009
14,108
+0.02(+0.38%)
Nov 25, 2003
4.974
5.276
4.974
4.990
57,532
-0.07(-1.36%)
Nov 24, 2003
5.062
5.062
4.959
5.058
9,451
+0.04(+0.84%)
Nov 21, 2003
5.005
5.016
4.925
5.016
11,255
+0.01(+0.23%)
Nov 20, 2003
4.844
5.062
4.844
5.005
33,045
+0.14(+2.83%)
Nov 19, 2003
4.871
4.871
4.833
4.867
5,153
+0.05(+0.95%)
Nov 18, 2003
4.852
4.875
4.818
4.821
88,994
-0.02(-0.32%)
Nov 17, 2003
4.852
4.852
4.837
4.837
1,963
+0.00(+0.00%)
Nov 14, 2003
4.871
4.871
4.837
4.837
10,155
-0.02(-0.31%)
Nov 13, 2003
4.871
4.871
4.841
4.852
16,220
-0.02(-0.31%)
Nov 12, 2003
4.839
4.871
4.821
4.867
8,221
+0.02(+0.39%)
Nov 11, 2003
4.867
4.867
4.848
4.848
37,220
-0.00(-0.08%)
Nov 10, 2003
4.848
4.921
4.848
4.852
21,520
-0.02(-0.39%)
Nov 07, 2003
4.844
4.890
4.844
4.871
28,347
+0.02(+0.39%)
Nov 06, 2003
4.837
4.905
4.837
4.852
43,950
+0.00(+0.08%)
Nov 05, 2003
4.837
4.852
4.798
4.848
23,020
+0.01(+0.24%)
Nov 04, 2003
4.863
4.875
4.837
4.837
38,715
-0.04(-0.86%)
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
.