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
)
89.46
+1.73 (+1.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 30, 2003
3.902
3.998
3.902
3.933
11,240
+0.02(+0.59%)
May 29, 2003
3.921
3.921
3.910
3.910
2,875
-0.02(-0.39%)
May 28, 2003
3.910
3.959
3.910
3.925
3,920
-0.01(-0.21%)
May 27, 2003
3.894
3.994
3.749
3.933
26,924
+0.01(+0.31%)
May 23, 2003
3.761
3.921
3.761
3.921
22,218
+0.16(+4.27%)
May 22, 2003
3.738
3.883
3.734
3.761
41,823
+0.00(+0.00%)
May 21, 2003
3.826
3.979
3.761
3.761
22,480
-0.12(-3.06%)
May 20, 2003
3.952
3.952
3.780
3.879
37,380
-0.12(-2.97%)
May 19, 2003
4.017
4.055
3.898
3.998
26,662
-0.11(-2.79%)
May 16, 2003
3.959
4.162
3.959
4.112
96,979
+0.16(+3.97%)
May 15, 2003
3.883
3.967
3.829
3.956
76,590
+0.08(+1.97%)
May 14, 2003
3.883
3.883
3.879
3.879
1,568
+0.02(+0.40%)
May 13, 2003
3.826
3.864
3.826
3.864
3,136
+0.04(+1.00%)
May 12, 2003
3.902
3.921
3.826
3.826
5,750
-0.08(-1.96%)
May 09, 2003
3.826
3.921
3.826
3.902
56,462
+0.08(+2.00%)
May 08, 2003
3.806
3.883
3.806
3.826
351,060
+0.02(+0.50%)
May 07, 2003
3.768
3.806
3.768
3.806
20,389
+0.06(+1.53%)
May 06, 2003
3.730
3.787
3.730
3.749
30,583
+0.03(+0.82%)
May 05, 2003
3.730
3.730
3.500
3.718
15,161
-0.01(-0.31%)
May 02, 2003
3.730
3.768
3.730
3.730
4,443
-0.04(-1.12%)
May 01, 2003
3.814
3.814
3.711
3.772
19,082
-0.02(-0.60%)
Apr 30, 2003
3.753
3.795
3.753
3.795
8,887
+0.01(+0.20%)
Apr 29, 2003
3.772
3.787
3.772
3.787
3,136
+0.02(+0.41%)
Apr 28, 2003
3.711
3.787
3.711
3.772
10,717
+0.02(+0.61%)
Apr 25, 2003
3.749
3.749
3.749
3.749
784
+0.00(+0.00%)
Apr 24, 2003
3.764
3.783
3.558
3.749
48,097
-0.04(-1.01%)
Apr 23, 2003
3.730
3.787
3.730
3.787
21,434
+0.07(+1.85%)
Apr 22, 2003
3.730
3.764
3.718
3.718
8,887
-0.03(-0.82%)
Apr 21, 2003
3.730
3.764
3.707
3.749
41,562
+0.02(+0.51%)
Apr 17, 2003
3.715
3.730
3.673
3.730
23,525
+0.00(+0.00%)
Apr 16, 2003
3.730
3.730
3.730
3.730
0
+0.00(+0.00%)
Apr 15, 2003
3.692
3.730
3.642
3.730
24,048
+0.02(+0.52%)
Apr 14, 2003
3.680
3.730
3.680
3.711
25,878
-0.02(-0.51%)
Apr 11, 2003
3.711
3.730
3.653
3.730
94,365
-0.02(-0.51%)
Apr 10, 2003
3.546
3.749
3.535
3.749
36,595
+0.19(+5.38%)
Apr 09, 2003
3.546
3.558
3.546
3.558
132,268
+0.00(+0.00%)
Apr 08, 2003
3.531
3.558
3.531
3.558
4,966
+0.00(+0.00%)
Apr 07, 2003
3.577
3.577
3.539
3.558
35,550
+0.00(+0.00%)
Apr 04, 2003
3.535
3.558
3.520
3.558
48,881
+0.05(+1.31%)
Apr 03, 2003
3.516
3.520
3.500
3.512
4,443
+0.06(+1.60%)
Apr 02, 2003
3.443
3.462
3.421
3.456
12,285
-0.01(-0.17%)
Apr 01, 2003
3.462
3.500
3.462
3.462
22,741
+0.00(+0.00%)
Mar 31, 2003
3.512
3.520
3.462
3.462
45,483
-0.08(-2.16%)
Mar 28, 2003
3.554
3.558
3.523
3.539
28,753
+0.02(+0.43%)
Mar 27, 2003
3.534
3.554
3.504
3.523
16,729
-0.01(-0.32%)
Mar 26, 2003
3.443
3.535
3.443
3.535
7,057
+0.05(+1.54%)
Mar 25, 2003
3.481
3.481
3.481
3.481
261
-0.06(-1.62%)
Mar 24, 2003
3.504
3.539
3.474
3.539
19,604
+0.04(+1.09%)
Mar 21, 2003
3.462
3.500
3.462
3.500
25,094
+0.06(+1.67%)
Mar 20, 2003
3.443
3.451
3.443
3.443
1,568
-0.04(-1.10%)
Mar 19, 2003
3.443
3.481
3.428
3.481
4,966
+0.06(+1.68%)
Mar 18, 2003
3.424
3.424
3.424
3.424
1,045
+0.00(+0.00%)
Mar 17, 2003
3.443
3.443
3.405
3.424
3,243
+0.00(+0.00%)
Mar 14, 2003
3.405
3.424
3.405
3.424
10,194
+0.02(+0.56%)
Mar 13, 2003
3.424
3.424
3.405
3.405
38,425
+0.00(+0.00%)
Mar 12, 2003
3.443
3.443
3.405
3.405
52,538
-0.05(-1.44%)
Mar 11, 2003
3.416
3.477
3.416
3.454
63,258
+0.04(+1.12%)
Mar 10, 2003
3.416
3.416
3.405
3.416
8,103
+0.00(+0.00%)
Mar 07, 2003
3.416
3.428
3.416
3.416
2,352
+0.00(+0.00%)
Mar 06, 2003
3.405
3.443
3.405
3.416
13,331
+0.01(+0.22%)
Mar 05, 2003
3.481
3.481
3.405
3.409
6,273
-0.05(-1.55%)
Mar 04, 2003
3.386
3.477
3.386
3.462
4,443
-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
.