Hawkins Inc (HWKN) Historical Stock Data
119.60 ↑0.21 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HWKN is up 0.71% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 119.27 | 119.60 | ↑$0.33 (0.28%) | 118.29 | 120.86 | 107.52K |
| 2025-05-08 | 121.22 | 119.39 | ↓$1.83 (-1.51%) | 118.96 | 121.56 | 117.70K |
| 2025-05-07 | 120.36 | 119.34 | ↓$1.02 (-0.85%) | 117.52 | 124.44 | 86.32K |
| 2025-05-06 | 119.24 | 119.49 | ↑$0.25 (0.21%) | 116.84 | 120.78 | 106.93K |
| 2025-05-05 | 123.05 | 119.80 | ↓$3.25 (-2.64%) | 119.07 | 124.39 | 114.92K |
| 2025-05-02 | 121.43 | 124.50 | ↑$3.07 (2.53%) | 121.42 | 125.47 | 188.94K |
| 2025-05-01 | 121.74 | 119.43 | ↓$2.31 (-1.90%) | 119.21 | 122.14 | 110.76K |
| 2025-04-30 | 123.04 | 121.78 | ↓$1.26 (-1.02%) | 121.18 | 123.53 | 175.74K |
| 2025-04-29 | 122.54 | 123.68 | ↑$1.14 (0.93%) | 120.05 | 124.14 | 80.08K |
| 2025-04-28 | 124.91 | 123.40 | ↓$1.51 (-1.21%) | 122.25 | 125.80 | 115.25K |
| 2025-04-25 | 125.59 | 124.50 | ↓$1.09 (-0.87%) | 123.00 | 125.59 | 111.62K |
| 2025-04-24 | 122.53 | 125.49 | ↑$2.96 (2.42%) | 120.61 | 125.82 | 87.16K |
| 2025-04-23 | 125.00 | 122.40 | ↓$2.60 (-2.08%) | 121.82 | 127.00 | 98.69K |
| 2025-04-22 | 121.63 | 122.86 | ↑$1.23 (1.01%) | 120.27 | 123.08 | 62.89K |
| 2025-04-21 | 121.63 | 119.93 | ↓$1.70 (-1.40%) | 117.51 | 122.61 | 80.54K |
| 2025-04-17 | 121.41 | 121.63 | ↑$0.22 (0.18%) | 119.95 | 123.14 | 88.14K |
| 2025-04-16 | 120.17 | 121.22 | ↑$1.05 (0.87%) | 118.90 | 122.23 | 114.56K |
| 2025-04-15 | 123.73 | 121.75 | ↓$1.98 (-1.60%) | 120.84 | 124.58 | 113.71K |
| 2025-04-14 | 117.64 | 123.83 | ↑$6.19 (5.26%) | 114.77 | 125.70 | 158.22K |
| 2025-04-11 | 111.65 | 114.78 | ↑$3.13 (2.80%) | 110.35 | 116.58 | 79.05K |
| 2025-04-10 | 109.21 | 110.46 | ↑$1.25 (1.14%) | 106.62 | 111.09 | 86.87K |
| 2025-04-09 | 103.30 | 112.33 | ↑$9.03 (8.74%) | 102.00 | 115.29 | 141.21K |
| 2025-04-08 | 107.80 | 103.32 | ↓$4.48 (-4.16%) | 102.01 | 109.59 | 117.29K |
| 2025-04-07 | 103.67 | 105.47 | ↑$1.80 (1.74%) | 101.72 | 111.14 | 205.85K |
| 2025-04-04 | 103.61 | 107.09 | ↑$3.48 (3.36%) | 102.75 | 107.70 | 164.21K |
| 2025-04-03 | 105.01 | 107.57 | ↑$2.56 (2.44%) | 104.94 | 109.06 | 148.22K |
| 2025-04-02 | 106.10 | 110.66 | ↑$4.56 (4.30%) | 106.10 | 110.66 | 83.20K |
| 2025-04-01 | 106.36 | 108.38 | ↑$2.02 (1.90%) | 105.48 | 108.57 | 81.48K |
| 2025-03-31 | 104.62 | 105.92 | ↑$1.30 (1.24%) | 103.55 | 106.62 | 85.68K |
| 2025-03-28 | 106.99 | 106.14 | ↓$0.85 (-0.79%) | 105.43 | 107.28 | 91.65K |
Create an account or log in to view more rows.
$HWKN futes rippin
$HWKN BUY BUY BUY
$HWKN power hour will be fucking crazy
$HWKN Not Selling
Hodling for thousands!
$HWKN Take it Bears !
$HWKN yeeeeeee haw
$HWKN Buy the dip.
$HWKN Silly Bears tricks are for kids
$HWKN somebody knows something
$HWKN PT?