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 )

87.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2007 5.696 5.734 5.585 5.662 10,035 -0.03(-0.47%)
May 30, 2007 5.662 5.765 5.474 5.689 55,746 +0.15(+2.76%)
May 29, 2007 5.509 5.559 5.509 5.536 15,161 +0.05(+0.84%)
May 25, 2007 5.490 5.490 5.490 5.490 522 -0.03(-0.62%)
May 24, 2007 5.524 5.524 5.524 5.524 0 +0.00(+0.00%)
May 23, 2007 5.501 5.536 5.451 5.524 16,818 -0.02(-0.28%)
May 22, 2007 5.539 5.585 5.539 5.539 13,396 -0.00(-0.07%)
May 21, 2007 5.597 5.620 5.539 5.543 26,929 +0.00(+0.00%)
May 18, 2007 5.543 5.543 5.543 5.543 0 +0.00(+0.00%)
May 17, 2007 5.539 5.593 5.524 5.543 14,128 -0.05(-0.89%)
May 16, 2007 5.553 5.708 5.553 5.593 6,796 -0.12(-2.08%)
May 15, 2007 5.528 5.712 5.486 5.712 14,638 +0.13(+2.40%)
May 14, 2007 5.455 5.643 5.455 5.578 5,332 -0.05(-0.95%)
May 11, 2007 5.681 5.735 5.520 5.631 13,747 +0.02(+0.27%)
May 10, 2007 5.524 5.677 5.524 5.616 17,581 +0.11(+1.94%)
May 09, 2007 5.471 5.528 5.471 5.509 44,746 +0.02(+0.28%)
May 08, 2007 5.528 5.528 5.494 5.494 34,593 -0.00(-0.07%)
May 07, 2007 5.451 5.528 5.451 5.497 52,656 -0.06(-1.03%)
May 04, 2007 5.750 5.750 5.459 5.555 33,346 -0.15(-2.55%)
May 03, 2007 5.700 5.700 5.700 5.700 2,762 -0.03(-0.60%)
May 02, 2007 5.677 5.738 5.658 5.735 10,625 +0.06(+1.01%)
May 01, 2007 5.654 5.704 5.581 5.677 20,344 -0.01(-0.13%)
Apr 30, 2007 5.712 5.788 5.685 5.685 16,029 -0.10(-1.78%)
Apr 27, 2007 5.788 5.788 5.788 5.788 0 +0.00(+0.00%)
Apr 26, 2007 5.763 5.811 5.761 5.788 9,112 +0.04(+0.67%)
Apr 25, 2007 5.777 5.819 5.750 5.750 1,176 +0.01(+0.20%)
Apr 24, 2007 5.773 5.773 5.738 5.738 1,045 +0.00(+0.00%)
Apr 23, 2007 5.738 5.738 5.738 5.738 1,306 -0.02(-0.41%)
Apr 20, 2007 5.662 5.762 5.662 5.762 784 +0.03(+0.55%)
Apr 19, 2007 5.738 5.769 5.685 5.731 11,501 -0.08(-1.38%)
Apr 18, 2007 5.811 5.811 5.811 5.811 784 +0.02(+0.40%)
Apr 17, 2007 5.704 5.822 5.704 5.788 28,855 -0.02(-0.26%)
Apr 16, 2007 5.865 5.865 5.749 5.803 11,904 -0.01(-0.20%)
Apr 13, 2007 5.872 5.872 5.704 5.815 9,671 -0.04(-0.65%)
Apr 12, 2007 5.796 5.930 5.796 5.853 17,380 +0.06(+0.99%)
Apr 11, 2007 5.708 5.853 5.708 5.796 27,852 +0.07(+1.13%)
Apr 10, 2007 5.731 5.815 5.723 5.731 9,815 -0.01(-0.13%)
Apr 09, 2007 5.796 5.819 5.696 5.738 13,522 -0.00(-0.07%)
Apr 05, 2007 5.681 5.853 5.681 5.742 21,131 -0.02(-0.27%)
Apr 04, 2007 5.792 5.819 5.731 5.757 11,475 -0.02(-0.40%)
Apr 03, 2007 5.692 5.853 5.689 5.780 19,450 +0.18(+3.28%)
Apr 02, 2007 5.528 5.650 5.497 5.597 34,904 -0.05(-0.88%)
Mar 30, 2007 5.524 5.692 5.524 5.647 17,252 -0.01(-0.14%)
Mar 29, 2007 5.593 5.712 5.593 5.654 11,472 +0.09(+1.65%)
Mar 28, 2007 5.467 5.562 5.467 5.562 1,829 -0.08(-1.42%)
Mar 27, 2007 5.543 5.666 5.409 5.643 11,216 +0.10(+1.72%)
Mar 26, 2007 5.581 5.669 5.367 5.547 35,811 -0.04(-0.69%)
Mar 23, 2007 5.589 5.589 5.585 5.585 522 -0.05(-0.82%)
Mar 22, 2007 5.692 5.692 5.547 5.631 91,126 -0.11(-1.87%)
Mar 21, 2007 5.810 5.810 5.662 5.738 18,049 +0.05(+0.81%)
Mar 20, 2007 5.681 5.692 5.681 5.692 6,516 -0.06(-1.06%)
Mar 19, 2007 5.769 5.777 5.681 5.754 9,410 +0.07(+1.28%)
Mar 16, 2007 5.735 5.777 5.681 5.681 3,136 +0.00(+0.00%)
Mar 15, 2007 5.681 5.681 5.681 5.681 0 +0.00(+0.00%)
Mar 14, 2007 5.750 5.757 5.681 5.681 11,532 -0.01(-0.14%)
Mar 13, 2007 5.777 5.784 5.681 5.689 6,480 +0.02(+0.28%)
Mar 12, 2007 5.773 5.830 5.581 5.673 57,884 -0.01(-0.13%)
Mar 09, 2007 5.738 5.738 5.608 5.681 16,206 -0.12(-2.04%)
Mar 08, 2007 5.662 5.800 5.471 5.800 47,444 +0.06(+1.07%)
Mar 07, 2007 5.738 5.738 5.738 5.738 522 -0.04(-0.73%)
Mar 06, 2007 5.738 5.807 5.738 5.780 7,057 +0.04(+0.73%)
Mar 05, 2007 6.025 6.025 5.612 5.738 10,322 -0.29(-4.76%)
Mar 02, 2007 6.025 6.083 6.025 6.025 8,539 -0.01(-0.13%)
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.