Free Trial

Hawkins (HWKN) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free HWKN Stock Alerts
$75.50
+0.51 (+0.68%)
(As of 09:34 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Hawkins Stock Price Performance

5 Day
Performance
+1.17%
1 Month
Performance
-0.76%
3 Month
Performance
+12.50%
6 Month
Performance
+35.50%
Year-To-Date
Performance
+7.21%
1 Year
Performance
+84.15%
Receive HWKN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hawkins and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

HWKN Stock Chart for Friday, April, 26, 2024

HWKN Chart by TradingView

Hawkins Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$77.20$74.99
-2.86%		$76.54$74.51120,539 shs$1.57 billion
04/24/2024$76.95$77.20
+0.32%		$77.40$76.0964,871 shs$1.62 billion
04/23/2024$75.96$76.95
+1.30%		$77.06$75.7566,319 shs$1.61 billion
04/22/2024$74.63$75.96
+1.78%		$76.92$74.5274,441 shs$1.59 billion
04/19/2024$74.70$74.63
-0.09%		$76.22$74.30357,503 shs$1.56 billion
04/18/2024$74.74$74.70
-0.05%		$77.16$74.51115,748 shs$1.56 billion
04/17/2024$76.07$74.74
-1.75%		$77.38$74.4489,229 shs$1.57 billion
04/16/2024$77.09$76.07
-1.32%		$77.18$75.29128,261 shs$1.59 billion
04/15/2024$77.21$77.09
-0.16%		$79.19$76.78146,772 shs$1.62 billion
04/12/2024$77.02$77.21
+0.25%		$77.43$75.91101,805 shs$1.62 billion
04/11/2024$76.21$77.02
+1.06%		$77.27$75.6377,150 shs$1.61 billion
04/10/2024$77.79$76.21
-2.03%		$77.37$75.58119,386 shs$1.60 billion
04/09/2024$79.17$77.79
-1.74%		$79.17$76.30126,986 shs$1.63 billion
04/08/2024$78.16$79.17
+1.29%		$79.30$76.95109,081 shs$1.66 billion
04/05/2024$76.42$78.16
+2.28%		$79.12$76.42170,286 shs$1.64 billion
04/04/2024$75.42$76.42
+1.33%		$77.22$75.3197,692 shs$1.60 billion
04/03/2024$74.30$75.42
+1.51%		$75.85$73.7361,229 shs$1.58 billion
04/02/2024$74.62$74.30
-0.43%		$75.60$73.65118,763 shs$1.56 billion
04/01/2024$76.80$74.62
-2.84%		$77.09$72.86249,854 shs$1.56 billion
03/29/2024$76.80$76.80$77.35$76.30135,068 shs$1.61 billion
03/28/2024$77.05$76.80
-0.32%		$77.35$76.30135,068 shs$1.61 billion
03/27/2024$76.08$77.05
+1.27%		$77.39$76.0396,242 shs$1.61 billion
03/26/2024$75.99$76.08
+0.12%		$76.49$74.4884,483 shs$1.59 billion
03/25/2024$76.88$75.99
-1.16%		$77.89$75.9963,408 shs$1.59 billion
03/22/2024$76.08$76.88
+1.05%		$77.40$75.62115,094 shs$1.61 billion
03/21/2024$75.34$76.08
+0.98%		$76.85$74.98117,304 shs$1.59 billion
03/20/2024$72.15$75.34
+4.42%		$75.99$71.31123,989 shs$1.58 billion
03/19/2024$75.24$72.15
-4.11%		$75.87$72.0699,125 shs$1.51 billion
03/18/2024$76.13$75.24
-1.17%		$77.14$74.88207,205 shs$1.58 billion
03/15/2024$74.45$76.13
+2.26%		$77.88$73.931.70 million shs$1.59 billion
03/14/2024$74.03$74.45
+0.57%		$74.77$72.38237,346 shs$1.56 billion
03/13/2024$72.38$74.03
+2.28%		$74.77$71.79145,227 shs$1.55 billion
03/12/2024$71.71$72.38
+0.93%		$72.93$70.85144,466 shs$1.52 billion
03/11/2024$69.44$71.71
+3.27%		$71.93$69.92151,629 shs$1.50 billion
03/08/2024$70.31$69.44
-1.24%		$71.54$68.87165,171 shs$1.45 billion
03/07/2024$70.10$70.31
+0.30%		$71.59$69.9997,105 shs$1.47 billion
03/06/2024$70.01$70.10
+0.13%		$70.92$69.25157,561 shs$1.47 billion
03/05/2024$70.77$70.01
-1.07%		$71.46$69.29170,596 shs$1.47 billion
03/04/2024$69.71$70.77
+1.52%		$70.88$69.65100,518 shs$1.48 billion
03/01/2024$70.25$69.71
-0.77%		$70.87$69.41106,245 shs$1.46 billion
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
02/29/2024$68.36$70.25
+2.76%		$70.43$68.46197,778 shs$1.47 billion
02/28/2024$68.60$68.36
-0.35%		$68.68$67.96121,866 shs$1.43 billion
02/27/2024$68.52$68.60
+0.12%		$69.08$68.00105,308 shs$1.44 billion
02/26/2024$68.61$68.52
-0.13%		$69.00$67.85210,593 shs$1.44 billion
02/23/2024$69.36$68.61
-1.08%		$69.21$68.2461,524 shs$1.44 billion
02/22/2024$68.22$69.36
+1.67%		$69.85$68.09167,114 shs$1.45 billion
02/21/2024$69.52$68.22
-1.87%		$69.42$67.52112,185 shs$1.43 billion
02/20/2024$69.66$69.52
-0.20%		$70.38$69.01125,347 shs$1.46 billion
02/19/2024$69.66$69.66$70.48$69.04133,400 shs$1.46 billion
02/16/2024$69.69$69.66
-0.04%		$70.48$69.04133,496 shs$1.46 billion
02/15/2024$66.45$69.69
+4.88%		$69.89$66.90122,132 shs$1.46 billion
02/14/2024$64.21$66.45
+3.49%		$66.97$64.96135,901 shs$1.39 billion
02/13/2024$65.11$64.21
-1.38%		$65.54$63.23217,721 shs$1.35 billion
02/12/2024$63.07$65.11
+3.23%		$65.77$63.61114,425 shs$1.36 billion
02/09/2024$61.41$63.07
+2.70%		$63.07$61.10102,617 shs$1.29 billion
02/08/2024$60.00$61.41
+2.35%		$61.76$60.27233,055 shs$1.29 billion
02/07/2024$59.08$60.00
+1.56%		$60.39$59.0893,213 shs$1.26 billion
02/06/2024$59.25$59.08
-0.29%		$60.19$58.49122,848 shs$1.24 billion
02/05/2024$61.17$59.25
-3.14%		$60.15$58.27192,970 shs$1.24 billion
02/02/2024$61.52$61.17
-0.57%		$62.31$60.01137,702 shs$1.28 billion
02/01/2024$66.57$61.52
-7.59%		$62.55$54.44236,953 shs$1.29 billion
01/31/2024$68.53$66.57
-2.86%		$68.93$66.5764,301 shs$1.39 billion
01/30/2024$68.00$68.53
+0.78%		$68.60$67.4062,782 shs$1.44 billion
01/29/2024$67.11$68.00
+1.33%		$68.01$66.6464,404 shs$1.42 billion
01/26/2024$67.37$67.11
-0.39%		$67.98$66.4475,190 shs$1.41 billion
01/25/2024$67.23$67.37
+0.21%		$68.95$66.25132,729 shs$1.41 billion

Related Companies:
This page (NASDAQ:HWKN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group