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 31, 2006 5.287 5.318 5.199 5.260 9,946 +0.00(+0.00%)
May 30, 2006 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
May 26, 2006 5.130 5.260 5.126 5.260 2,794 -0.01(-0.15%)
May 25, 2006 5.145 5.318 5.145 5.268 6,521 +0.09(+1.70%)
May 24, 2006 5.107 5.180 5.084 5.180 5,750 -0.01(-0.15%)
May 23, 2006 5.191 5.260 5.187 5.187 11,383 -0.07(-1.38%)
May 22, 2006 5.256 5.260 5.195 5.260 12,547 -0.08(-1.42%)
May 19, 2006 5.336 5.336 5.318 5.336 4,966 +0.02(+0.35%)
May 18, 2006 5.245 5.318 5.245 5.318 1,829 +0.02(+0.43%)
May 17, 2006 5.264 5.304 5.187 5.295 17,108 +0.06(+1.17%)
May 16, 2006 5.318 5.318 5.233 5.233 14,573 -0.03(-0.58%)
May 15, 2006 5.314 5.356 5.264 5.264 7,580 -0.04(-0.72%)
May 12, 2006 5.340 5.340 5.302 5.302 4,705 -0.00(-0.07%)
May 11, 2006 5.383 5.383 5.268 5.306 26,890 +0.04(+0.80%)
May 10, 2006 5.432 5.432 5.260 5.264 32,782 -0.09(-1.71%)
May 09, 2006 5.409 5.428 5.283 5.356 794,684 -0.07(-1.34%)
May 08, 2006 5.451 5.451 5.356 5.428 31,145 -0.07(-1.32%)
May 05, 2006 5.329 5.501 5.260 5.501 14,698 +0.17(+3.23%)
May 04, 2006 5.494 5.494 5.329 5.329 9,148 -0.01(-0.14%)
May 03, 2006 5.337 5.337 5.337 5.337 4,130 +0.02(+0.36%)
May 02, 2006 5.290 5.318 5.279 5.318 10,063 +0.01(+0.14%)
May 01, 2006 5.318 5.360 5.279 5.310 34,311 +0.05(+0.95%)
Apr 28, 2006 5.264 5.264 5.260 5.260 2,613 -0.00(-0.07%)
Apr 27, 2006 5.352 5.352 5.264 5.264 4,817 -0.03(-0.65%)
Apr 26, 2006 5.298 5.333 5.296 5.298 9,146 +0.03(+0.65%)
Apr 25, 2006 5.241 5.310 5.241 5.264 18,724 -0.07(-1.36%)
Apr 24, 2006 5.298 5.337 5.298 5.337 4,582 -0.00(-0.07%)
Apr 21, 2006 5.260 5.340 5.260 5.340 5,719 +0.09(+1.72%)
Apr 20, 2006 5.333 5.333 5.250 5.250 956 -0.12(-2.25%)
Apr 19, 2006 5.318 5.371 5.318 5.371 7,808 +0.02(+0.29%)
Apr 18, 2006 5.260 5.356 5.203 5.356 9,726 -0.02(-0.28%)
Apr 17, 2006 5.288 5.371 5.264 5.371 10,712 -0.02(-0.43%)
Apr 13, 2006 5.394 5.397 5.394 5.394 3,920 +0.00(+0.00%)
Apr 12, 2006 5.375 5.501 5.279 5.394 15,681 -0.02(-0.35%)
Apr 11, 2006 5.448 5.520 5.375 5.413 40,185 -0.02(-0.35%)
Apr 10, 2006 5.524 5.524 5.303 5.432 20,195 -0.03(-0.56%)
Apr 07, 2006 5.451 5.463 5.451 5.463 15,101 +0.02(+0.35%)
Apr 06, 2006 5.383 5.448 5.383 5.444 13,360 +0.07(+1.28%)
Apr 05, 2006 5.406 5.406 5.340 5.375 13,341 +0.02(+0.43%)
Apr 04, 2006 5.406 5.409 5.352 5.352 1,646 +0.00(+0.07%)
Apr 03, 2006 5.356 5.448 5.260 5.348 15,074 -0.03(-0.64%)
Mar 31, 2006 5.314 5.383 5.314 5.383 8,803 +0.07(+1.37%)
Mar 30, 2006 5.260 5.360 5.260 5.310 3,664 +0.07(+1.24%)
Mar 29, 2006 5.264 5.264 5.245 5.245 784 -0.08(-1.58%)
Mar 28, 2006 5.264 5.329 5.260 5.329 4,705 -0.02(-0.36%)
Mar 27, 2006 5.279 5.378 5.165 5.348 20,472 +0.07(+1.30%)
Mar 24, 2006 5.241 5.356 5.241 5.279 4,441 +0.04(+0.73%)
Mar 23, 2006 5.390 5.390 5.241 5.241 10,455 -0.08(-1.44%)
Mar 22, 2006 5.363 5.363 5.279 5.318 8,626 -0.03(-0.57%)
Mar 21, 2006 5.283 5.348 5.283 5.348 5,750 +0.00(+0.00%)
Mar 20, 2006 5.337 5.356 5.318 5.348 25,815 -0.01(-0.14%)
Mar 17, 2006 5.241 5.356 5.241 5.356 6,273 +0.15(+2.94%)
Mar 16, 2006 5.287 5.287 5.165 5.203 23,591 -0.15(-2.86%)
Mar 15, 2006 5.356 5.356 5.260 5.356 25,873 +0.08(+1.60%)
Mar 14, 2006 5.348 5.356 5.272 5.272 11,812 +0.00(+0.07%)
Mar 13, 2006 5.260 5.356 5.241 5.268 18,810 +0.01(+0.19%)
Mar 10, 2006 5.333 5.337 5.258 5.258 5,823 -0.02(-0.33%)
Mar 09, 2006 5.333 5.333 5.260 5.275 1,306 +0.03(+0.58%)
Mar 08, 2006 5.245 5.245 5.241 5.245 1,045 -0.03(-0.65%)
Mar 07, 2006 5.318 5.318 5.172 5.279 6,012 +0.00(+0.00%)
Mar 06, 2006 5.321 5.321 5.279 5.279 1,045 -0.06(-1.08%)
Mar 03, 2006 5.268 5.337 5.260 5.337 7,972 +0.00(+0.07%)
Mar 02, 2006 5.260 5.337 5.260 5.333 6,077 +0.07(+1.34%)
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.