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 31, 2005
4.497
4.497
4.474
4.493
8,231
-0.03(-0.76%)
Jan 28, 2005
4.523
4.527
4.478
4.527
5,496
+0.04(+0.85%)
Jan 27, 2005
4.489
4.489
4.474
4.489
1,439
+0.00(+0.00%)
Jan 26, 2005
4.489
4.505
4.489
4.489
14,197
+0.00(+0.09%)
Jan 25, 2005
4.493
4.493
4.451
4.485
20,023
-0.00(-0.09%)
Jan 24, 2005
4.497
4.497
4.489
4.489
3,962
+0.04(+0.86%)
Jan 21, 2005
4.493
4.493
4.451
4.451
14,212
-0.05(-1.10%)
Jan 20, 2005
4.489
4.512
4.489
4.500
6,381
+0.01(+0.26%)
Jan 19, 2005
4.497
4.497
4.489
4.489
2,617
+0.00(+0.00%)
Jan 18, 2005
4.481
4.528
4.481
4.489
2,059
+0.00(+0.00%)
Jan 14, 2005
4.455
4.489
4.455
4.489
2,093
+0.03(+0.69%)
Jan 13, 2005
4.451
4.485
4.451
4.458
16,969
-0.02(-0.34%)
Jan 12, 2005
4.509
4.509
4.455
4.474
7,067
-0.05(-1.18%)
Jan 11, 2005
4.509
4.531
4.509
4.527
2,617
-0.05(-1.17%)
Jan 10, 2005
4.489
4.642
4.489
4.581
12,590
+0.09(+2.04%)
Jan 07, 2005
4.489
4.489
4.489
4.489
26,174
-0.04(-0.84%)
Jan 06, 2005
4.470
4.554
4.470
4.527
21,790
-0.02(-0.34%)
Jan 05, 2005
4.550
4.550
4.531
4.543
3,743
+0.03(+0.67%)
Jan 04, 2005
4.474
4.550
4.470
4.512
2,766
+0.00(+0.01%)
Jan 03, 2005
4.516
4.516
4.512
4.512
12,370
-0.01(-0.25%)
Dec 31, 2004
4.546
4.546
4.523
4.523
3,140
-0.02(-0.42%)
Dec 30, 2004
4.489
4.546
4.394
4.543
88,471
+0.06(+1.28%)
Dec 29, 2004
4.508
4.508
4.485
4.485
74,860
-0.04(-0.93%)
Dec 28, 2004
4.508
4.527
4.470
4.527
52,611
+0.02(+0.42%)
Dec 27, 2004
4.527
4.531
4.508
4.508
46,852
-0.06(-1.26%)
Dec 23, 2004
4.577
4.577
4.546
4.565
12,563
+0.00(+0.00%)
Dec 22, 2004
4.527
4.581
4.527
4.565
19,107
+0.04(+0.84%)
Dec 21, 2004
4.527
4.535
4.527
4.527
6,805
-0.00(-0.08%)
Dec 20, 2004
4.531
4.531
4.531
4.531
261
-0.05(-1.17%)
Dec 17, 2004
4.528
4.623
4.527
4.585
14,657
-0.01(-0.25%)
Dec 16, 2004
4.581
4.596
4.546
4.596
4,449
+0.02(+0.33%)
Dec 15, 2004
4.573
4.585
4.562
4.581
5,234
+0.05(+1.10%)
Dec 14, 2004
4.531
4.531
4.531
4.531
1,308
+0.00(+0.08%)
Dec 13, 2004
4.535
4.546
4.527
4.527
26,698
-0.00(-0.08%)
Dec 10, 2004
4.596
4.596
4.531
4.531
785
-0.07(-1.49%)
Dec 09, 2004
4.508
4.654
4.508
4.600
47,638
+0.07(+1.60%)
Dec 08, 2004
4.526
4.527
4.526
4.527
1,046
-0.01(-0.17%)
Dec 07, 2004
4.550
4.565
4.531
4.535
3,664
-0.04(-0.84%)
Dec 06, 2004
4.573
4.581
4.573
4.573
1,570
-0.01(-0.17%)
Dec 03, 2004
4.547
4.581
4.547
4.581
3,664
+0.02(+0.50%)
Dec 02, 2004
4.508
4.558
4.508
4.558
523
+0.03(+0.68%)
Dec 01, 2004
4.516
4.569
4.508
4.527
8,375
+0.00(+0.00%)
Nov 30, 2004
4.551
4.551
4.527
4.527
5,234
-0.06(-1.33%)
Nov 29, 2004
4.581
4.588
4.527
4.588
19,892
+0.00(+0.08%)
Nov 26, 2004
4.585
4.585
4.565
4.585
8,637
+0.00(+0.00%)
Nov 24, 2004
4.581
4.585
4.512
4.585
5,758
+0.05(+1.01%)
Nov 23, 2004
4.539
4.539
4.539
4.539
0
+0.00(+0.00%)
Nov 22, 2004
4.585
4.585
4.508
4.539
18,845
+0.01(+0.25%)
Nov 19, 2004
4.527
4.558
4.527
4.527
31,671
+0.00(+0.00%)
Nov 18, 2004
4.588
4.592
4.527
4.527
22,772
-0.05(-1.17%)
Nov 17, 2004
4.581
4.600
4.581
4.581
21,725
-0.01(-0.25%)
Nov 16, 2004
4.527
4.592
4.527
4.592
10,208
+0.05(+1.18%)
Nov 15, 2004
4.509
4.543
4.509
4.539
6,543
-0.05(-1.00%)
Nov 12, 2004
4.581
4.585
4.581
4.585
1,832
+0.00(+0.00%)
Nov 11, 2004
4.577
4.585
4.577
4.585
10,208
+0.02(+0.50%)
Nov 10, 2004
4.562
4.588
4.562
4.562
46,591
+0.00(+0.00%)
Nov 09, 2004
4.470
4.565
4.470
4.562
17,537
-0.00(-0.08%)
Nov 08, 2004
4.565
4.565
4.539
4.565
12,563
+0.01(+0.17%)
Nov 05, 2004
4.493
4.565
4.493
4.558
33,242
-0.01(-0.17%)
Nov 04, 2004
4.546
4.581
4.111
4.565
181,653
-0.02(-0.42%)
Nov 03, 2004
4.585
4.600
4.581
4.585
11,778
+0.07(+1.61%)
Nov 02, 2004
4.512
4.543
4.512
4.512
5,496
-0.12(-2.51%)
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
.