Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkins Inc (NQ: HWKN )

89.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2005 5.289 5.342 5.289 5.342 2,356 +0.00(+0.00%)
Dec 29, 2005 5.224 5.342 5.212 5.342 1,571 +0.05(+0.94%)
Dec 28, 2005 5.155 5.292 5.155 5.292 2,618 +0.08(+1.54%)
Dec 27, 2005 5.159 5.308 5.155 5.212 12,308 -0.04(-0.73%)
Dec 23, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Dec 22, 2005 5.231 5.346 5.231 5.250 3,297 -0.02(-0.36%)
Dec 21, 2005 5.361 5.361 5.269 5.269 13,714 -0.15(-2.75%)
Dec 20, 2005 5.476 5.476 5.418 5.418 3,640 -0.16(-2.81%)
Dec 19, 2005 5.357 5.575 5.239 5.575 2,618 +0.19(+3.55%)
Dec 16, 2005 5.430 5.430 5.384 5.384 2,880 +0.00(+0.07%)
Dec 15, 2005 5.441 5.441 5.380 5.380 2,749 -0.16(-2.83%)
Dec 14, 2005 5.594 5.594 5.464 5.537 4,418 -0.04(-0.75%)
Dec 13, 2005 5.452 5.579 5.452 5.579 5,559 +0.18(+3.32%)
Dec 12, 2005 5.403 5.422 5.308 5.399 8,833 +0.10(+1.80%)
Dec 09, 2005 5.403 5.403 5.304 5.304 2,710 -0.10(-1.84%)
Dec 08, 2005 5.499 5.613 5.388 5.403 16,645 -0.08(-1.39%)
Dec 07, 2005 5.422 5.479 5.357 5.479 6,994 +0.02(+0.35%)
Dec 06, 2005 5.441 5.460 5.422 5.460 7,332 +0.08(+1.42%)
Dec 05, 2005 5.369 5.441 5.369 5.384 12,869 +0.00(+0.00%)
Dec 02, 2005 5.269 5.384 5.269 5.384 17,022 +0.00(+0.00%)
Dec 01, 2005 5.384 5.438 5.384 5.384 7,319 +0.00(+0.00%)
Nov 30, 2005 5.243 5.384 5.243 5.384 2,356 +0.03(+0.57%)
Nov 29, 2005 5.269 5.353 5.269 5.353 2,880 +0.08(+1.59%)
Nov 28, 2005 4.960 5.269 4.960 5.269 13,408 +0.12(+2.24%)
Nov 25, 2005 5.117 5.154 5.117 5.154 2,095 -0.08(-1.49%)
Nov 23, 2005 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Nov 22, 2005 5.231 5.232 5.231 5.232 5,381 -0.11(-2.07%)
Nov 21, 2005 5.193 5.346 5.193 5.342 8,134 +0.25(+4.83%)
Nov 18, 2005 5.117 5.159 5.096 5.096 6,547 +0.06(+1.10%)
Nov 17, 2005 5.040 5.040 5.040 5.040 261 +0.04(+0.84%)
Nov 16, 2005 4.998 4.998 4.998 4.998 0 +0.00(+0.00%)
Nov 15, 2005 5.143 5.170 4.998 4.998 8,139 -0.07(-1.43%)
Nov 14, 2005 5.155 5.227 4.930 5.071 11,724 +0.03(+0.61%)
Nov 11, 2005 5.098 5.208 5.040 5.040 6,704 -0.06(-1.12%)
Nov 10, 2005 4.964 5.098 4.964 5.098 2,095 +0.08(+1.52%)
Nov 09, 2005 4.972 5.021 4.972 5.021 1,199 +0.00(+0.06%)
Nov 08, 2005 5.079 5.079 5.006 5.018 1,951 -0.14(-2.65%)
Nov 07, 2005 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Nov 04, 2005 5.155 5.155 5.155 5.155 3,404 +0.00(+0.00%)
Nov 03, 2005 5.159 5.250 5.155 5.155 3,142 +0.00(+0.00%)
Nov 02, 2005 5.289 5.289 4.941 5.155 7,070 -0.23(-4.26%)
Nov 01, 2005 5.250 5.384 5.250 5.384 15,969 +0.02(+0.36%)
Oct 31, 2005 5.346 5.384 5.327 5.365 22,784 +0.10(+1.81%)
Oct 28, 2005 5.224 5.269 5.224 5.269 785 +0.11(+2.07%)
Oct 27, 2005 5.163 5.163 5.155 5.163 1,047 -0.04(-0.81%)
Oct 26, 2005 5.205 5.205 5.205 5.205 1,050 -0.03(-0.51%)
Oct 25, 2005 5.250 5.250 5.231 5.231 1,309 -0.10(-1.93%)
Oct 24, 2005 4.995 5.346 4.995 5.334 15,645 +0.20(+3.94%)
Oct 21, 2005 5.056 5.132 5.056 5.132 7,348 +0.13(+2.67%)
Oct 20, 2005 4.964 4.998 4.964 4.998 4,975 +0.03(+0.51%)
Oct 19, 2005 4.888 4.998 4.849 4.973 5,502 +0.03(+0.56%)
Oct 18, 2005 5.025 5.025 4.945 4.945 12,677 -0.10(-1.89%)
Oct 17, 2005 5.098 5.155 5.040 5.040 6,033 -0.11(-2.22%)
Oct 14, 2005 5.233 5.281 5.155 5.155 1,670 -0.13(-2.39%)
Oct 13, 2005 5.277 5.289 5.277 5.281 1,833 +0.03(+0.51%)
Oct 12, 2005 5.290 5.296 5.254 5.254 5,347 -0.02(-0.29%)
Oct 11, 2005 5.300 5.464 5.189 5.269 7,335 -0.37(-6.50%)
Oct 10, 2005 5.732 5.842 5.617 5.636 27,762 -0.57(-9.11%)
Oct 07, 2005 4.964 6.209 4.945 6.201 122,873 +1.16(+23.03%)
Oct 06, 2005 5.086 5.086 5.025 5.040 9,179 -0.11(-2.08%)
Oct 05, 2005 5.231 5.231 5.136 5.147 22,548 -0.20(-3.71%)
Oct 04, 2005 5.415 5.415 5.346 5.346 5,214 +0.00(+0.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.