Hawkins Inc (HWKN) Historical Stock Data
123.98 ↑4.55 (3.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HWKN is up 0.00% a day on average. There have been 18 days where Hawkins Inc closed green and 12 days where HWKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 117.68 | 123.98 | ↑$6.30 (5.35%) | 117.50 | 125.45 | 442.15K |
| 2024-12-19 | 119.03 | 119.43 | ↑$0.40 (0.34%) | 119.03 | 122.06 | 104.96K |
| 2024-12-18 | 128.52 | 118.26 | ↓$10.26 (-7.98%) | 117.98 | 129.30 | 150.33K |
| 2024-12-17 | 129.70 | 127.82 | ↓$1.88 (-1.45%) | 126.47 | 130.19 | 107.82K |
| 2024-12-16 | 129.20 | 129.88 | ↑$0.68 (0.53%) | 128.73 | 132.04 | 81.32K |
| 2024-12-13 | 132.80 | 129.87 | ↓$2.93 (-2.21%) | 129.85 | 133.73 | 84.53K |
| 2024-12-12 | 136.37 | 132.57 | ↓$3.80 (-2.79%) | 132.40 | 136.64 | 130.79K |
| 2024-12-11 | 133.66 | 137.01 | ↑$3.35 (2.51%) | 133.66 | 139.56 | 112.06K |
| 2024-12-10 | 134.18 | 132.52 | ↓$1.66 (-1.24%) | 131.95 | 134.73 | 70.99K |
| 2024-12-09 | 136.02 | 134.22 | ↓$1.80 (-1.32%) | 133.45 | 136.02 | 79.56K |
| 2024-12-06 | 134.33 | 135.21 | ↑$0.88 (0.66%) | 132.12 | 135.96 | 72.70K |
| 2024-12-05 | 137.08 | 133.18 | ↓$3.90 (-2.85%) | 132.75 | 137.41 | 113.20K |
| 2024-12-04 | 137.46 | 137.61 | ↑$0.15 (0.11%) | 134.95 | 138.86 | 74.75K |
| 2024-12-03 | 136.80 | 137.26 | ↑$0.46 (0.34%) | 135.44 | 138.14 | 71.41K |
| 2024-12-02 | 134.00 | 136.65 | ↑$2.65 (1.98%) | 131.82 | 137.17 | 101.94K |
| 2024-11-29 | 134.11 | 134.51 | ↑$0.40 (0.30%) | 133.07 | 136.87 | 55.44K |
| 2024-11-27 | 138.83 | 133.39 | ↓$5.44 (-3.92%) | 131.72 | 138.86 | 93.15K |
| 2024-11-26 | 134.22 | 137.31 | ↑$3.09 (2.30%) | 133.03 | 137.98 | 117.05K |
| 2024-11-25 | 130.77 | 135.47 | ↑$4.70 (3.59%) | 128.40 | 136.43 | 166.84K |
| 2024-11-22 | 129.20 | 130.03 | ↑$0.83 (0.64%) | 128.23 | 131.00 | 89.33K |
| 2024-11-21 | 127.40 | 128.03 | ↑$0.63 (0.49%) | 127.24 | 129.86 | 89.69K |
| 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 |
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