tiprankstipranks
Trending News
More News >
Hawkins Inc (HWKN)
:HWKN
US Market

Hawkins (HWKN) Historical Prices

Compare
153 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 23, 2025
125.67
128.70
125.06
128.50
128.50
+1.44%
114,693
0.98
May 22, 2025
126.67
127.23
125.01
126.67
126.67
-0.27%
86,049
0.73
May 21, 2025
125.49
127.21
124.55
127.01
127.01
+0.35%
125,518
1.07
May 20, 2025
125.28
126.83
123.27
126.57
126.57
+0.60%
93,151
0.79
May 19, 2025
121.46
126.17
120.00
125.82
125.82
+2.56%
124,096
1.06
May 16, 2025
118.50
122.88
118.11
122.68
122.68
+3.25%
122,340
1.06
May 15, 2025
125.72
132.70
118.11
118.82
118.82
-0.71%
332,600
2.98
May 14, 2025
120.00
120.66
115.35
119.67
119.67
-0.52%
147,300
1.33
May 13, 2025
118.54
120.64
116.70
120.29
120.29
+2.21%
131,589
1.19
May 12, 2025
123.32
123.82
116.64
117.69
117.68
-1.60%
121,065
1.10
May 09, 2025
119.27
120.86
118.29
119.60
119.60
+0.18%
107,515
0.97
May 08, 2025
121.22
121.56
118.96
119.39
119.39
+0.04%
117,701
1.06
May 07, 2025
120.36
124.44
117.52
119.34
119.34
-0.13%
86,324
0.76
May 06, 2025
119.24
120.78
116.84
119.49
119.49
-0.26%
106,932
0.94
May 05, 2025
123.05
124.39
119.07
119.80
119.80
-3.78%
114,923
0.98
May 02, 2025
121.43
125.47
121.42
124.50
124.50
+4.25%
188,936
1.54
May 01, 2025
121.74
122.14
119.21
119.43
119.43
-1.93%
110,761
0.88
Apr 30, 2025
123.04
123.53
121.18
121.78
121.78
-1.54%
175,742
1.39
Apr 29, 2025
122.54
124.14
120.05
123.68
123.68
+0.23%
80,083
0.63
Apr 28, 2025
124.91
125.80
122.25
123.40
123.40
-0.88%
115,253
0.91
Apr 25, 2025
125.59
125.59
123.00
124.50
124.50
-0.79%
111,616
0.88
Apr 24, 2025
122.53
125.82
120.61
125.49
125.49
+2.52%
87,155
0.68
Apr 23, 2025
125.00
127.00
121.82
122.40
122.40
-0.37%
98,693
0.77
Apr 22, 2025
121.63
123.08
120.27
122.86
122.86
+2.44%
62,894
0.49
Apr 21, 2025
121.63
122.61
117.51
119.93
119.93
-1.40%
80,535
0.62
Apr 17, 2025
121.41
123.14
119.95
121.63
121.63
+0.34%
88,138
0.67
Apr 16, 2025
120.17
122.23
118.90
121.22
121.22
-0.44%
114,563
0.86
Apr 15, 2025
123.73
124.58
120.84
121.75
121.75
-1.68%
113,713
0.86
Apr 14, 2025
117.64
125.70
114.77
123.83
123.83
+7.88%
158,215
1.18
Apr 11, 2025
111.65
116.58
110.35
114.78
114.78
+3.91%
79,100
0.58
Apr 10, 2025
109.21
111.09
106.62
110.46
110.46
-1.66%
86,871
0.63
Apr 09, 2025
103.30
115.29
102.00
112.33
112.33
+8.72%
141,209
1.03
Apr 08, 2025
107.80
109.59
102.01
103.32
103.32
-2.04%
117,286
0.85
Apr 07, 2025
103.67
111.14
101.72
105.47
105.47
-1.51%
205,854
1.52
Apr 04, 2025
103.61
107.70
102.75
107.09
107.09
-0.45%
164,210
1.22
Apr 03, 2025
105.01
109.06
104.94
107.57
107.57
-2.79%
148,221
1.10
Apr 02, 2025
106.10
110.66
106.10
110.66
110.66
+2.10%
83,200
0.62
Apr 01, 2025
106.36
108.57
105.48
108.38
108.38
+2.32%
81,482
0.61
Mar 31, 2025
104.62
106.62
103.55
105.92
105.92
-0.21%
85,680
0.64
Mar 28, 2025
106.99
107.28
105.43
106.14
106.14
-0.39%
91,649
0.69
Mar 27, 2025
106.36
107.22
105.71
106.56
106.56
-0.08%
60,815
0.45
Mar 26, 2025
107.29
108.30
106.10
106.65
106.65
-0.50%
40,378
0.29
Mar 25, 2025
107.62
108.91
107.06
107.19
107.19
-1.06%
58,967
0.42
Mar 24, 2025
107.46
108.39
105.97
108.34
108.34
+2.43%
61,184
0.43
Mar 21, 2025
104.12
105.98
103.17
105.77
105.77
+0.72%
367,892
2.65
Mar 20, 2025
105.81
107.61
104.92
105.01
105.01
-1.85%
97,259
0.70
Mar 19, 2025
105.75
108.57
104.76
106.99
106.99
+0.96%
106,169
0.77
Mar 18, 2025
106.41
107.31
104.62
105.97
105.97
-0.77%
113,467
0.82
Mar 17, 2025
107.88
109.77
106.48
106.79
106.79
-1.12%
81,498
0.59
Mar 14, 2025
104.77
108.29
104.43
108.00
108.00
+4.77%
117,738
0.85
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis