Hawkins Inc (HWKN) Historical Stock Data
127.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HWKN is up 0.09% a day on average. There have been 14 days where Hawkins Inc closed green and 16 days where HWKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 125.65 | 127.18 | ↑$1.53 (1.22%) | 123.90 | 127.19 | 90.94K |
| 2024-11-19 | 122.97 | 126.30 | ↑$3.33 (2.71%) | 122.76 | 126.30 | 63.74K |
| 2024-11-18 | 123.38 | 124.18 | ↑$0.80 (0.65%) | 122.86 | 125.51 | 90.39K |
| 2024-11-15 | 124.32 | 123.60 | ↓$0.72 (-0.58%) | 123.14 | 127.11 | 123.34K |
| 2024-11-14 | 124.76 | 124.39 | ↓$0.37 (-0.30%) | 122.56 | 125.55 | 171.63K |
| 2024-11-13 | 127.92 | 125.17 | ↓$2.75 (-2.15%) | 124.73 | 128.93 | 142.87K |
| 2024-11-12 | 125.91 | 126.67 | ↑$0.76 (0.60%) | 125.91 | 127.91 | 125.58K |
| 2024-11-11 | 127.04 | 126.16 | ↓$0.88 (-0.69%) | 124.15 | 127.53 | 98.75K |
| 2024-11-08 | 121.30 | 125.27 | ↑$3.97 (3.27%) | 121.19 | 125.70 | 186.52K |
| 2024-11-07 | 118.84 | 121.25 | ↑$2.41 (2.03%) | 117.99 | 121.66 | 168.42K |
| 2024-11-06 | 114.36 | 119.88 | ↑$5.52 (4.83%) | 114.19 | 121.44 | 198.39K |
| 2024-11-05 | 105.66 | 108.41 | ↑$2.75 (2.60%) | 105.66 | 108.67 | 143.03K |
| 2024-11-04 | 105.68 | 106.23 | ↑$0.55 (0.52%) | 104.72 | 108.78 | 136.09K |
| 2024-11-01 | 106.89 | 106.40 | ↓$0.49 (-0.46%) | 103.73 | 109.50 | 152.74K |
| 2024-10-31 | 109.51 | 106.90 | ↓$2.61 (-2.38%) | 98.72 | 114.69 | 237.80K |
| 2024-10-30 | 117.05 | 117.29 | ↑$0.24 (0.21%) | 117.05 | 119.41 | 116.46K |
| 2024-10-29 | 115.91 | 117.16 | ↑$1.25 (1.08%) | 114.36 | 117.82 | 116.31K |
| 2024-10-28 | 117.91 | 116.92 | ↓$0.99 (-0.84%) | 116.87 | 119.07 | 104.92K |
| 2024-10-25 | 118.44 | 116.50 | ↓$1.94 (-1.64%) | 116.33 | 119.61 | 133.10K |
| 2024-10-24 | 122.05 | 118.68 | ↓$3.37 (-2.76%) | 118.46 | 122.05 | 102.70K |
| 2024-10-23 | 122.45 | 121.57 | ↓$0.88 (-0.72%) | 121.53 | 124.09 | 66.95K |
| 2024-10-22 | 124.17 | 122.93 | ↓$1.24 (-1.00%) | 122.83 | 125.59 | 99.97K |
| 2024-10-21 | 126.89 | 124.52 | ↓$2.37 (-1.87%) | 124.11 | 128.30 | 112.43K |
| 2024-10-18 | 133.94 | 126.55 | ↓$7.39 (-5.52%) | 124.58 | 134.23 | 140.32K |
| 2024-10-17 | 134.42 | 133.98 | ↓$0.44 (-0.33%) | 131.81 | 135.61 | 140.82K |
| 2024-10-16 | 132.78 | 134.23 | ↑$1.45 (1.09%) | 132.78 | 135.59 | 82.30K |
| 2024-10-15 | 128.73 | 132.75 | ↑$4.02 (3.12%) | 128.11 | 134.35 | 157.61K |
| 2024-10-14 | 130.24 | 129.97 | ↓$0.27 (-0.21%) | 129.42 | 132.35 | 64.34K |
| 2024-10-11 | 129.01 | 130.58 | ↑$1.57 (1.22%) | 129.01 | 131.46 | 52.25K |
| 2024-10-10 | 130.01 | 128.62 | ↓$1.39 (-1.07%) | 126.34 | 130.38 | 96.59K |
Create an account or log in to view more rows.
$HWKN Take it Bears !
$HWKN yeeeeeee haw
$HWKN Buy the dip.
$HWKN Silly Bears tricks are for kids
$HWKN somebody knows something
$HWKN PT?
$HWKN when's the offering?
$HWKN I like green candles on my birthday cake
$HWKN just hold no panic
$HWKN come on I wana jump up and down