Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hawkins Inc (NQ: HWKN )

89.04 +1.51 (+1.73%)

Streaming Delayed Price Updated: 3:43 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.033	6.090	6.014	6.090	22,320	+0.08(+1.27%)
Feb 27, 2007	6.071	6.110	6.014	6.014	21,736	-0.08(-1.25%)
Feb 26, 2007	6.071	6.125	6.037	6.090	9,427	+0.05(+0.89%)
Feb 23, 2007	6.083	6.136	6.014	6.037	32,211	-0.10(-1.62%)
Feb 22, 2007	6.022	6.136	5.961	6.136	8,838	+0.03(+0.44%)
Feb 21, 2007	6.148	6.148	6.094	6.110	8,361	-0.02(-0.31%)
Feb 20, 2007	6.033	6.129	6.033	6.129	14,529	+0.16(+2.61%)
Feb 16, 2007	6.064	6.064	5.972	5.972	2,747	+0.04(+0.71%)
Feb 15, 2007	5.808	6.033	5.808	5.930	10,999	-0.08(-1.40%)
Feb 14, 2007	5.819	6.125	5.766	6.014	51,997	+0.17(+2.94%)
Feb 13, 2007	5.842	5.842	5.732	5.842	17,452	+0.01(+0.13%)
Feb 12, 2007	5.697	6.075	5.697	5.835	26,157	+0.12(+2.06%)
Feb 09, 2007	5.063	5.751	5.063	5.717	98,120	+0.02(+0.35%)
Feb 08, 2007	5.544	5.800	5.544	5.697	49,868	+0.16(+2.83%)
Feb 07, 2007	5.537	5.556	5.537	5.541	23,145	+0.04(+0.76%)
Feb 06, 2007	5.533	5.533	5.441	5.499	23,836	+0.01(+0.21%)
Feb 05, 2007	5.460	5.502	5.460	5.487	2,469	-0.02(-0.28%)
Feb 02, 2007	5.499	5.509	5.499	5.502	3,928	+0.02(+0.35%)
Feb 01, 2007	5.441	5.495	5.361	5.483	49,221	-0.02(-0.28%)
Jan 31, 2007	5.476	5.537	5.449	5.499	14,686	-0.03(-0.55%)
Jan 30, 2007	5.510	5.529	5.510	5.529	6,725	+0.02(+0.35%)
Jan 29, 2007	5.518	5.518	5.460	5.510	2,618	+0.02(+0.28%)
Jan 26, 2007	5.422	5.499	5.411	5.495	7,856	+0.08(+1.41%)
Jan 25, 2007	5.415	5.426	5.415	5.418	7,775	-0.02(-0.42%)
Jan 24, 2007	5.415	5.444	5.415	5.441	1,587	+0.00(+0.07%)
Jan 23, 2007	5.479	5.479	5.422	5.438	14,796	-0.03(-0.50%)
Jan 22, 2007	5.441	5.465	5.441	5.465	7,856	+0.02(+0.43%)
Jan 19, 2007	5.434	5.464	5.434	5.441	4,713	+0.02(+0.28%)
Jan 18, 2007	5.438	5.479	5.425	5.426	18,682	-0.01(-0.21%)
Jan 17, 2007	5.449	5.449	5.422	5.438	13,159	+0.03(+0.49%)
Jan 16, 2007	5.415	5.441	5.411	5.411	19,908	-0.02(-0.35%)
Jan 12, 2007	5.403	5.430	5.403	5.430	4,074	+0.03(+0.49%)
Jan 11, 2007	5.346	5.441	5.346	5.403	59,251	+0.01(+0.14%)
Jan 10, 2007	5.518	5.518	5.342	5.395	50,187	-0.05(-0.84%)
Jan 09, 2007	5.449	5.460	5.422	5.441	21,430	+0.02(+0.35%)
Jan 08, 2007	5.441	5.460	5.395	5.422	111,738	+0.01(+0.14%)
Jan 05, 2007	5.422	5.460	5.384	5.415	10,737	-0.01(-0.14%)
Jan 04, 2007	5.422	5.434	5.388	5.422	22,024	+0.00(+0.00%)
Jan 03, 2007	5.403	5.453	5.350	5.422	12,910	-0.04(-0.70%)
Dec 29, 2006	5.457	5.460	5.457	5.460	1,309	+0.05(+0.99%)
Dec 28, 2006	5.550	5.550	5.395	5.407	10,001	-0.15(-2.61%)
Dec 27, 2006	5.529	5.553	5.460	5.552	17,252	+0.09(+1.68%)
Dec 26, 2006	5.449	5.460	5.449	5.460	3,236	-0.03(-0.63%)
Dec 22, 2006	5.396	5.495	5.396	5.495	2,618	+0.08(+1.48%)
Dec 21, 2006	5.384	5.499	5.373	5.415	6,581	+0.00(+0.07%)
Dec 20, 2006	5.457	5.460	5.411	5.411	1,571	-0.03(-0.56%)
Dec 19, 2006	5.438	5.441	5.403	5.441	5,591	+0.03(+0.49%)
Dec 18, 2006	5.564	5.567	5.369	5.415	7,461	+0.03(+0.64%)
Dec 15, 2006	5.445	5.468	5.380	5.380	24,297	-0.16(-2.83%)
Dec 14, 2006	5.625	5.632	5.537	5.537	9,137	-0.09(-1.56%)
Dec 13, 2006	5.621	5.625	5.479	5.625	20,280	+0.06(+1.17%)
Dec 12, 2006	5.567	5.575	5.502	5.560	12,036	+0.00(+0.07%)
Dec 11, 2006	5.479	5.556	5.457	5.556	18,936	+0.11(+2.11%)
Dec 08, 2006	5.441	5.441	5.441	5.441	2,464	+0.00(+0.07%)
Dec 07, 2006	5.438	5.438	5.438	5.438	0	+0.00(+0.00%)
Dec 06, 2006	5.441	5.464	5.422	5.438	10,475	-0.00(-0.07%)
Dec 05, 2006	5.438	5.441	5.438	5.441	796	+0.04(+0.71%)
Dec 04, 2006	5.392	5.441	5.346	5.403	3,079	+0.01(+0.14%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hawkins Inc (NQ: HWKN )

Historical Prices