Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.