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 +1.82 (+2.08%)
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 29, 2006 5.459 5.463 5.459 5.463 1,308 +0.05(+0.99%)
Dec 28, 2006 5.553 5.553 5.398 5.410 9,996 -0.15(-2.61%)
Dec 27, 2006 5.532 5.556 5.463 5.555 17,243 +0.09(+1.68%)
Dec 26, 2006 5.452 5.463 5.452 5.463 3,235 -0.03(-0.63%)
Dec 22, 2006 5.399 5.498 5.399 5.498 2,617 +0.08(+1.48%)
Dec 21, 2006 5.387 5.501 5.375 5.417 6,577 +0.00(+0.07%)
Dec 20, 2006 5.459 5.463 5.414 5.414 1,570 -0.03(-0.56%)
Dec 19, 2006 5.440 5.444 5.406 5.444 5,588 +0.03(+0.49%)
Dec 18, 2006 5.566 5.570 5.372 5.417 7,457 +0.03(+0.64%)
Dec 15, 2006 5.448 5.471 5.383 5.383 24,285 -0.16(-2.83%)
Dec 14, 2006 5.628 5.635 5.540 5.540 9,132 -0.09(-1.56%)
Dec 13, 2006 5.624 5.628 5.482 5.628 20,269 +0.06(+1.17%)
Dec 12, 2006 5.570 5.578 5.505 5.563 12,029 +0.00(+0.07%)
Dec 11, 2006 5.482 5.559 5.459 5.559 18,927 +0.11(+2.11%)
Dec 08, 2006 5.444 5.444 5.444 5.444 2,463 +0.00(+0.07%)
Dec 07, 2006 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Dec 06, 2006 5.444 5.467 5.425 5.440 10,469 -0.00(-0.07%)
Dec 05, 2006 5.440 5.444 5.440 5.444 795 +0.04(+0.71%)
Dec 04, 2006 5.394 5.444 5.349 5.406 3,078 +0.01(+0.14%)
Dec 01, 2006 5.437 5.437 5.387 5.398 6,357 +0.00(+0.07%)
Nov 30, 2006 5.375 5.398 5.375 5.394 2,093 -0.03(-0.56%)
Nov 29, 2006 5.391 5.425 5.314 5.425 3,664 -0.02(-0.35%)
Nov 28, 2006 5.375 5.501 5.356 5.444 21,371 +0.00(+0.00%)
Nov 27, 2006 5.440 5.540 5.440 5.444 27,454 +0.02(+0.35%)
Nov 24, 2006 5.425 5.425 5.425 5.425 261 +0.00(+0.00%)
Nov 22, 2006 5.425 5.425 5.425 5.425 523 +0.05(+1.00%)
Nov 21, 2006 5.417 5.463 5.372 5.372 3,402 -0.09(-1.68%)
Nov 20, 2006 5.463 5.467 5.352 5.463 21,185 +0.03(+0.63%)
Nov 17, 2006 5.387 5.437 5.387 5.429 19,241 -0.02(-0.35%)
Nov 16, 2006 5.387 5.459 5.387 5.448 32,878 +0.07(+1.28%)
Nov 15, 2006 5.349 5.387 5.349 5.379 13,671 -0.01(-0.14%)
Nov 14, 2006 5.517 5.517 5.253 5.387 19,018 -0.06(-1.12%)
Nov 13, 2006 5.417 5.524 5.375 5.448 8,912 +0.06(+1.21%)
Nov 10, 2006 5.226 5.410 5.226 5.383 16,678 -0.06(-1.12%)
Nov 09, 2006 5.444 5.444 5.444 5.444 2,863 +0.06(+1.21%)
Nov 08, 2006 5.394 5.394 5.379 5.379 2,423 -0.08(-1.54%)
Nov 07, 2006 5.536 5.540 5.406 5.463 14,490 +0.01(+0.14%)
Nov 06, 2006 5.425 5.456 5.425 5.456 523 +0.05(+0.83%)
Nov 03, 2006 5.505 5.505 5.379 5.411 3,405 -0.06(-1.03%)
Nov 02, 2006 5.505 5.528 5.467 5.467 4,973 +0.03(+0.56%)
Nov 01, 2006 5.524 5.524 5.437 5.437 6,292 +0.01(+0.21%)
Oct 31, 2006 5.425 5.425 5.425 5.425 523 +0.00(+0.00%)
Oct 30, 2006 5.345 5.429 5.345 5.425 4,994 +0.05(+0.85%)
Oct 27, 2006 5.437 5.589 5.379 5.379 9,705 -0.02(-0.42%)
Oct 26, 2006 5.444 5.444 5.356 5.402 13,849 -0.08(-1.39%)
Oct 25, 2006 5.494 5.494 5.417 5.479 2,355 +0.03(+0.63%)
Oct 24, 2006 5.433 5.444 5.433 5.444 670 +0.01(+0.21%)
Oct 23, 2006 5.517 5.517 5.417 5.433 7,085 -0.11(-1.93%)
Oct 20, 2006 5.517 5.540 5.517 5.540 785 +0.02(+0.42%)
Oct 19, 2006 5.561 5.561 5.517 5.517 4,952 -0.03(-0.61%)
Oct 18, 2006 5.631 5.631 5.550 5.550 1,570 -0.00(-0.08%)
Oct 17, 2006 5.532 5.555 5.532 5.555 3,366 -0.09(-1.62%)
Oct 16, 2006 5.517 5.647 5.517 5.647 3,546 +0.15(+2.78%)
Oct 13, 2006 5.527 5.527 5.494 5.494 1,308 +0.07(+1.27%)
Oct 12, 2006 5.482 5.482 5.425 5.425 1,308 -0.06(-1.18%)
Oct 11, 2006 5.528 5.528 5.490 5.490 523 -0.04(-0.76%)
Oct 10, 2006 5.467 5.692 5.467 5.532 34,181 -0.00(-0.07%)
Oct 09, 2006 5.556 5.670 5.521 5.536 40,102 +0.00(+0.00%)
Oct 06, 2006 5.582 5.658 5.456 5.536 31,593 -0.00(-0.07%)
Oct 05, 2006 5.468 5.635 5.468 5.540 31,365 +0.06(+1.19%)
Oct 04, 2006 5.394 5.475 5.394 5.475 5,418 +0.12(+2.28%)
Oct 03, 2006 5.391 5.391 5.352 5.352 3,038 -0.00(-0.02%)
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.