NASDAQ:HWKN

Hawkins Price History

$34.62
+0.92 (+2.73 %)
(As of 09/23/2021 12:00 AM ET)
Add
Compare
Today's Range
$33.93
$34.97
50-Day Range
$30.37
$38.62
52-Week Range
$22.07
$39.73
Volume71,584 shs
Average Volume62,801 shs
Market Capitalization$734.36 million
P/E Ratio15.95
Dividend Yield1.54%
Beta0.87

Hawkins (NASDAQ:HWKN) Price Performance

5 Day
Performance
+2.12%

1 Month
Performance
-5.98%

3 Month
Performance
+7.95%

Year-To-Date
Performance
+32.36%

1 Year
Performance
+54.90%

Hawkins (NASDAQ:HWKN) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2021$33.21$33.70
+1.48%
$33.99$33.4622,312 shs$714.84 million
09/21/2021$33.49$33.21
-0.84%
$33.85$32.7933,175 shs$704.45 million
09/20/2021$33.90$33.49
-1.21%
$33.80$32.4473,441 shs$710.39 million
09/17/2021$34.48$33.90
-1.68%
$34.42$33.56300,479 shs$719.09 million
09/16/2021$34.98$34.48
-1.43%
$35.10$34.2636,385 shs$731.39 million
09/15/2021$34.66$34.98
+0.92%
$35.32$34.6731,825 shs$742.00 million
09/14/2021$35.60$34.66
-2.64%
$35.84$34.5939,672 shs$735.21 million
09/13/2021$35.12$35.60
+1.37%
$35.67$34.9534,658 shs$755.15 million
09/10/2021$35.20$35.12
-0.23%
$35.42$34.8433,430 shs$744.97 million
09/09/2021$35.42$35.20
-0.62%
$35.67$35.1943,931 shs$746.66 million
09/08/2021$36.04$35.42
-1.72%
$35.88$35.2041,684 shs$751.33 million
09/07/2021$36.70$36.04
-1.80%
$36.73$35.7448,876 shs$764.48 million
09/06/2021$36.70$36.70$37.74$36.6433,822 shs$778.48 million
09/03/2021$37.55$36.70
-2.26%
$37.74$36.6433,822 shs$778.48 million
09/02/2021$37.94$37.55
-1.03%
$38.37$37.4335,824 shs$796.51 million
09/01/2021$37.88$37.94
+0.16%
$38.19$37.3928,895 shs$804.78 million
08/31/2021$37.70$37.88
+0.48%
$38.52$37.3737,321 shs$803.51 million
08/30/2021$38.62$37.70
-2.38%
$38.87$37.6340,884 shs$799.69 million
08/27/2021$36.82$38.62
+4.89%
$38.81$37.0666,434 shs$819.21 million
08/26/2021$36.53$36.82
+0.79%
$37.01$36.3338,740 shs$781.03 million
08/25/2021$36.66$36.53
-0.35%
$36.81$36.2531,199 shs$774.87 million
08/24/2021$36.82$36.66
-0.43%
$37.12$36.5132,166 shs$777.63 million
08/23/2021$37.51$36.82
-1.84%
$38.00$36.6832,595 shs$781.03 million
08/20/2021$36.85$37.51
+1.79%
$37.99$36.5682,231 shs$795.66 million
08/19/2021$36.72$36.85
+0.35%
$37.04$36.3043,816 shs$781.66 million
08/18/2021$36.90$36.72
-0.49%
$37.47$36.7228,310 shs$778.91 million
08/17/2021$37.51$36.90
-1.63%
$37.21$36.5240,754 shs$782.72 million
08/16/2021$37.06$37.51
+1.21%
$37.76$36.4446,979 shs$795.66 million
08/13/2021$37.07$37.06
-0.03%
$37.19$36.5928,013 shs$786.12 million
08/12/2021$37.29$37.07
-0.59%
$37.31$36.7938,262 shs$786.33 million
08/11/2021$36.71$37.29
+1.58%
$37.37$36.6835,438 shs$791.00 million
08/10/2021$35.27$36.71
+4.08%
$37.17$35.0064,579 shs$778.69 million
08/09/2021$35.85$35.27
-1.62%
$35.98$35.1725,451 shs$748.15 million
08/06/2021$35.38$35.85
+1.33%
$36.24$35.5240,630 shs$760.45 million
08/05/2021$34.79$35.38
+1.70%
$35.58$34.9831,285 shs$753.10 million
08/04/2021$35.51$34.79
-2.03%
$35.79$34.6440,999 shs$740.54 million
08/03/2021$35.37$35.51
+0.40%
$35.76$34.5578,646 shs$755.87 million
08/02/2021$36.31$35.37
-2.59%
$37.66$34.72101,049 shs$752.89 million
07/30/2021$32.31$36.31
+12.38%
$36.31$33.3999,992 shs$772.90 million
07/29/2021$31.59$32.31
+2.28%
$32.77$31.7327,903 shs$687.75 million
07/28/2021$31.52$31.59
+0.22%
$31.73$31.0145,728 shs$672.43 million
07/27/2021$31.84$31.52
-1.01%
$31.94$31.2128,260 shs$670.94 million
07/26/2021$31.51$31.84
+1.05%
$31.88$30.0240,647 shs$677.75 million
07/23/2021$30.86$31.51
+2.11%
$31.77$30.8736,743 shs$670.72 million
07/22/2021$31.38$30.86
-1.66%
$31.40$30.5427,562 shs$656.89 million
07/21/2021$31.19$31.38
+0.61%
$31.90$31.2233,572 shs$667.96 million
07/20/2021$30.37$31.19
+2.70%
$31.72$30.2987,731 shs$663.91 million
07/19/2021$30.87$30.37
-1.62%
$30.94$29.9345,579 shs$646.46 million
07/16/2021$31.16$30.87
-0.93%
$31.51$30.7541,284 shs$657.10 million
07/15/2021$31.41$31.16
-0.80%
$31.48$31.0024,061 shs$663.27 million
07/14/2021$31.62$31.41
-0.66%
$31.86$31.3330,378 shs$668.59 million
07/13/2021$32.33$31.62
-2.20%
$32.19$31.5135,028 shs$673.06 million
07/12/2021$31.78$32.33
+1.73%
$32.60$31.4434,139 shs$688.18 million
07/09/2021$30.84$31.78
+3.05%
$31.97$30.9924,990 shs$676.47 million
07/08/2021$32.15$30.84
-4.07%
$31.50$30.6661,868 shs$656.46 million
07/07/2021$32.49$32.15
-1.05%
$32.72$31.9150,001 shs$710.96 million
07/06/2021$33.40$32.49
-2.72%
$33.32$32.4959,737 shs$691.58 million
07/05/2021$33.40$33.40$33.55$33.0048,546 shs$710.95 million
07/02/2021$33.15$33.40
+0.75%
$33.55$33.0048,546 shs$710.95 million
07/01/2021$32.75$33.15
+1.22%
N/AN/A92,696 shs$682.01 million
06/30/2021$32.08$32.75
+2.09%
N/AN/A56,887 shs$697.12 million
06/29/2021$32.04$32.08
+0.12%
N/AN/A22,848 shs$682.86 million
06/28/2021$32.99$32.04
-2.88%
N/AN/A64,798 shs$682.00 million
06/25/2021$32.67$32.99
+0.98%
N/AN/A234,220 shs$702.23 million
06/24/2021$32.07$32.67
+1.87%
N/AN/A51,502 shs$682.64 million
06/23/2021$31.61$32.07
+1.46%
N/AN/A70,459 shs$682.64 million
06/22/2021$31.75$31.61
-0.44%
N/AN/A50,401 shs$675.83 million
This page was last updated on 9/23/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.