Dark

HWKN
Hawkins Inc
stock NASDAQ

At Close

May 12, 2025 3:59:56 PM EDT

117.85USD+0.136%(+0.16)90,811

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-117.69)0

After-hours

May 12, 2025 4:00:30 PM EDT

117.69USD+0.166%(+0.20)1,822

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	123.32	123.8200	116.6400	117.685	-1.601%	121,065	0.000%
2025-05-09	119.27	120.8600	118.2850	119.600	+0.176%	107,515	-1.601%
2025-05-08	121.22	121.5600	118.9600	119.390	+0.042%	117,701	-1.428%
2025-05-07	120.36	124.4400	117.5200	119.340	-0.126%	86,324	-1.387%
2025-05-06	119.24	120.7800	116.8350	119.490	-0.259%	106,932	-1.511%
2025-05-05	123.05	124.3900	119.0700	119.800	-3.775%	114,923	-1.765%
2025-05-02	121.43	125.4700	121.4200	124.500	+4.245%	188,936	-5.474%
2025-05-01	121.74	122.1350	119.2100	119.430	-1.930%	110,761	-1.461%
2025-04-30	123.04	123.5300	121.1800	121.780	-1.536%	175,742	-3.363%
2025-04-29	122.54	124.1400	120.0493	123.680	+0.227%	80,083	-4.847%
2025-04-28	124.91	125.8000	122.2500	123.400	-0.884%	115,253	-4.631%
2025-04-25	125.59	125.5900	123.0000	124.500	-0.789%	111,616	-5.474%
2025-04-24	122.53	125.8200	120.6100	125.490	+2.525%	87,155	-6.220%
2025-04-23	125.00	127.0000	121.8200	122.400	-0.374%	98,693	-3.852%
2025-04-22	121.63	123.0800	120.2700	122.860	+2.443%	62,894	-4.212%
2025-04-21	121.63	122.6100	117.5100	119.930	-1.398%	80,535	-1.872%
2025-04-17	121.41	123.1400	119.9450	121.630	+0.338%	88,138	-3.243%
2025-04-16	120.17	122.2340	118.9000	121.220	-0.435%	114,563	-2.916%
2025-04-15	123.73	124.5750	120.8400	121.750	-1.680%	113,713	-3.339%
2025-04-14	117.64	125.7000	114.7700	123.830	+7.885%	158,215	-4.962%
2025-04-11	111.65	116.5800	110.3500	114.780	+3.911%	79,100	+2.531%
2025-04-10	109.21	111.0943	106.6200	110.460	-1.665%	86,871	+6.541%
2025-04-09	103.30	115.2900	102.0000	112.330	+8.720%	141,209	+4.767%
2025-04-08	107.80	109.5900	102.0100	103.320	-2.038%	117,286	+13.903%
2025-04-07	103.67	111.1400	101.7200	105.470	-1.513%	205,854	+11.581%
2025-04-04	103.61	107.6950	102.7500	107.090	-0.446%	164,210	+9.894%
2025-04-03	105.01	109.0550	104.9400	107.570	-2.792%	148,221	+9.403%
2025-04-02	106.10	110.6600	106.1000	110.660	+2.104%	83,200	+6.348%
2025-04-01	106.36	108.5740	105.4750	108.380	+2.323%	81,482	+8.586%
2025-03-31	104.62	106.6200	103.5500	105.920	-0.207%	85,680	+11.107%
2025-03-28	106.99	107.2800	105.4300	106.140	-0.394%	91,649	+10.877%
2025-03-27	106.36	107.2200	105.7101	106.560	-0.084%	60,815	+10.440%
2025-03-26	107.29	108.2950	106.1000	106.650	-0.504%	39,155	+10.347%
2025-03-25	107.62	108.9100	107.0550	107.190	-1.061%	57,831	+9.791%
2025-03-24	107.46	108.3850	105.9654	108.340	+2.430%	60,320	+8.626%
2025-03-21	104.12	105.9800	103.1650	105.770	+0.724%	356,120	+11.265%
2025-03-20	105.81	107.6100	104.9200	105.010	-1.851%	95,986	+12.070%
2025-03-19	105.75	108.5650	104.7631	106.990	+0.963%	102,745	+9.996%
2025-03-18	106.41	107.3100	104.6200	105.970	-0.768%	109,631	+11.055%
2025-03-17	107.88	109.7700	106.4750	106.790	-1.120%	79,110	+10.202%
2025-03-14	104.77	108.2900	104.4300	108.000	+4.773%	116,464	+8.968%
2025-03-13	104.76	106.5000	102.5950	103.080	-1.698%	90,869	+14.169%
2025-03-12	106.90	108.5378	104.6100	104.860	-0.963%	87,687	+12.231%
2025-03-11	103.19	107.4547	103.1900	105.880	+0.925%	126,007	+11.149%
2025-03-10	102.34	105.4800	101.1945	104.910	+0.943%	115,604	+12.177%
2025-03-07	101.22	104.2400	100.3400	103.930	+2.263%	83,313	+13.235%
2025-03-06	102.31	103.6996	100.6400	101.630	-2.081%	91,106	+15.798%
2025-03-05	101.81	104.3850	100.8250	103.790	+2.478%	132,704	+13.388%
2025-03-04	99.69	102.7900	98.3000	101.280	-0.335%	117,472	+16.198%
2025-03-03	104.99	104.9900	100.6450	101.620	-3.210%	134,755	+15.809%
2025-02-28	103.68	105.9000	103.4500	104.990	+0.903%	74,919	+12.092%
2025-02-27	106.43	109.0550	103.6500	104.050	-2.929%	118,921	+13.104%
2025-02-26	109.19	111.9000	106.8050	107.190	-1.144%	120,754	+9.791%
2025-02-25	106.09	109.2900	105.6000	108.430	+2.885%	104,268	+8.535%
2025-02-24	104.78	107.2400	104.1100	105.390	+0.939%	122,579	+11.666%
2025-02-21	107.67	108.7100	103.3350	104.410	-1.741%	107,375	+12.714%
2025-02-20	110.07	110.5000	106.2400	106.260	-4.054%	106,302	+10.752%
2025-02-19	110.33	112.4900	109.9600	110.750	-0.682%	90,325	+6.262%
2025-02-18	110.39	111.8800	110.0000	111.510	+1.015%	72,652	+5.538%
2025-02-14	111.91	113.4400	109.6200	110.390	-2.041%	78,330	+6.608%
2025-02-13	111.17	112.8400	110.5300	112.690	+2.390%	70,439	+4.433%
2025-02-12	110.50	111.7000	109.4500	110.060	-1.899%	102,666	+6.928%
2025-02-11	112.49	113.4700	110.9700	112.190	-0.866%	83,456	+4.898%
2025-02-10	112.99	113.7000	111.5920	113.170	+0.444%	100,074	+3.990%
2025-02-07	114.39	115.7200	112.0816	112.670	-2.001%	140,434	+4.451%
2025-02-06	112.82	115.7500	111.8850	114.970	+1.644%	177,815	+2.361%
2025-02-05	114.29	118.1450	112.9700	113.110	-2.475%	193,693	+4.045%
2025-02-04	113.24	116.3250	112.7000	115.980	+3.084%	169,941	+1.470%
2025-02-03	104.46	113.1700	104.4600	112.510	+5.238%	238,523	+4.600%
2025-01-31	107.36	108.3900	105.3100	106.910	+0.564%	560,548	+10.079%
2025-01-30	115.00	117.6000	101.8400	106.310	-8.440%	340,959	+10.700%
2025-01-29	115.32	117.4000	114.5500	116.110	-0.249%	162,231	+1.356%
2025-01-28	112.68	118.0000	112.5350	116.400	+3.421%	128,654	+1.104%
2025-01-27	113.54	114.4200	110.8050	112.550	-2.706%	125,198	+4.562%
2025-01-24	117.32	118.3000	115.3900	115.680	-2.202%	112,341	+1.733%
2025-01-23	116.55	119.2300	115.9350	118.285	+0.523%	136,429	-0.507%
2025-01-22	116.46	117.7200	115.6525	117.670	+1.536%	129,195	+0.013%
2025-01-21	115.33	116.9100	114.3501	115.890	+1.373%	125,615	+1.549%
2025-01-17	113.11	114.6050	112.5600	114.320	+2.108%	110,574	+2.943%
2025-01-16	110.62	113.2650	108.9900	111.960	+1.266%	155,549	+5.113%
2025-01-15	115.36	116.8300	110.5100	110.560	-1.224%	192,481	+6.444%
2025-01-14	111.78	113.0800	110.0700	111.930	+0.993%	142,095	+5.142%
2025-01-13	107.14	111.0550	105.8500	110.830	+0.901%	222,946	+6.185%
2025-01-10	114.74	114.8650	109.1500	109.840	-6.994%	242,936	+7.142%
2025-01-08	115.02	122.0150	113.8000	118.100	+2.216%	150,405	-0.351%
2025-01-07	119.12	119.1500	114.8100	115.540	-3.127%	100,202	+1.856%
2025-01-06	123.00	124.4100	118.6085	119.270	-3.009%	119,191	-1.329%
2025-01-03	120.51	124.2288	120.5100	122.970	+1.991%	68,456	-4.298%
2025-01-02	123.10	124.3700	119.9000	120.570	-1.712%	105,435	-2.393%
2024-12-31	124.89	124.8900	121.8700	122.670	-0.785%	112,052	-4.064%
2024-12-30	124.41	124.8400	122.1700	123.640	-1.356%	78,780	-4.816%
2024-12-27	126.71	127.9500	123.5550	125.340	-1.578%	76,765	-6.107%
2024-12-26	124.34	127.5700	123.9800	127.350	+1.337%	84,818	-7.589%
2024-12-24	123.41	125.6700	121.5700	125.670	+1.873%	51,739	-6.354%
2024-12-23	123.00	124.2500	119.1347	123.360	-0.500%	96,954	-4.600%
2024-12-20	117.68	125.4500	117.5000	123.980	+3.810%	380,972	-5.077%
2024-12-19	119.03	122.0600	119.0300	119.430	+0.989%	103,994	-1.461%
2024-12-18	128.52	129.2950	117.9800	118.260	-7.479%	135,988	-0.486%
2024-12-17	129.70	130.1900	126.4700	127.820	-1.586%	104,480	-7.929%
2024-12-16	129.20	132.0405	128.7300	129.880	+0.008%	76,432	-9.389%
2024-12-13	132.80	133.7300	129.8500	129.870	-2.037%	68,473	-9.382%
2024-12-12	136.37	136.6350	132.4000	132.570	-3.241%	78,699	-11.228%
2024-12-11	133.66	139.5548	133.6600	137.010	+3.388%	95,493	-14.105%
2024-12-10	134.18	134.7300	131.9500	132.520	-1.267%	69,313	-11.195%
2024-12-09	136.02	136.0200	133.4500	134.220	-0.732%	75,637	-12.319%
2024-12-06	134.33	135.9600	132.1200	135.210	+1.524%	72,091	-12.961%
2024-12-05	137.08	137.4100	132.7474	133.180	-3.219%	100,692	-11.635%
2024-12-04	137.46	138.8580	134.9450	137.610	+0.255%	66,144	-14.479%
2024-12-03	136.80	138.1400	135.4350	137.260	+0.446%	69,362	-14.261%
2024-12-02	134.00	137.1700	131.8200	136.650	+1.591%	99,369	-13.879%
2024-11-29	134.11	136.8744	133.0650	134.510	+0.840%	51,183	-12.508%
2024-11-27	138.83	138.8600	131.7200	133.390	-2.855%	90,890	-11.774%
2024-11-26	134.22	137.9823	133.0300	137.310	+1.358%	115,384	-14.292%
2024-11-25	130.77	136.4300	128.4000	135.470	+4.184%	156,913	-13.128%
2024-11-22	129.20	131.0000	128.2270	130.030	+1.562%	87,836	-9.494%
2024-11-21	127.40	129.8550	127.2366	128.030	+0.668%	89,475	-8.080%
2024-11-20	125.65	127.1900	123.9000	127.180	+0.697%	89,077	-7.466%
2024-11-19	122.97	126.3000	122.7600	126.300	+1.707%	62,964	-6.821%
2024-11-18	123.38	125.5050	122.8600	124.180	+0.469%	75,859	-5.230%
2024-11-15	124.32	127.1100	123.1400	123.600	-0.635%	113,738	-4.786%
2024-11-14	124.76	125.5500	122.5600	124.390	-0.623%	167,237	-5.390%
2024-11-13	127.92	128.9300	124.7300	125.170	-1.184%	140,066	-5.980%
2024-11-12	125.91	127.9100	125.9100	126.670	+0.404%	122,021	-7.093%
2024-11-11	127.04	127.5300	124.1500	126.160	+0.710%	97,971	-6.718%
2024-11-08	121.30	125.7000	121.1899	125.270	+3.315%	170,799	-6.055%
2024-11-07	118.84	121.6600	117.9850	121.250	+1.143%	161,007	-2.940%
2024-11-06	114.36	121.4400	114.1900	119.880	+10.580%	190,267	-1.831%
2024-11-05	105.66	108.6700	105.6600	108.410	+2.052%	140,837	+8.555%
2024-11-04	105.68	108.7800	104.7210	106.230	-0.160%	134,954	+10.783%
2024-11-01	106.89	109.5000	103.7300	106.400	-0.468%	151,633	+10.606%
2024-10-31	109.51	114.6850	98.7200	106.900	-8.858%	236,330	+10.089%
2024-10-30	117.05	119.4100	117.0500	117.290	+0.111%	115,320	+0.337%
2024-10-29	115.91	117.8200	114.3611	117.160	+0.205%	115,620	+0.448%
2024-10-28	117.91	119.0650	116.8700	116.920	+0.361%	104,586	+0.654%
2024-10-25	118.44	119.6050	116.3300	116.500	-1.837%	132,805	+1.017%
2024-10-24	122.05	122.0500	118.4600	118.680	-2.377%	102,465	-0.838%
2024-10-23	122.45	124.0900	121.5300	121.570	-1.106%	66,953	-3.196%
2024-10-22	124.17	125.5900	122.8300	122.930	-1.277%	99,739	-4.267%
2024-10-21	126.89	128.3010	124.1100	124.520	-1.604%	112,273	-5.489%
2024-10-18	133.94	134.2250	124.5843	126.550	-5.546%	139,281	-7.005%
2024-10-17	134.42	135.6073	131.8050	133.980	-0.186%	140,325	-12.162%
2024-10-16	132.78	135.5900	132.7800	134.230	+1.115%	81,190	-12.326%
2024-10-15	128.73	134.3500	128.1100	132.750	+2.139%	155,078	-11.348%
2024-10-14	130.24	132.3500	129.4200	129.970	-0.467%	64,188	-9.452%
2024-10-11	129.01	131.4600	129.0100	130.580	+1.524%	52,128	-9.875%
2024-10-10	130.01	130.3825	126.3400	128.620	-2.339%	93,626	-8.502%
2024-10-09	130.15	132.6500	128.2500	131.700	+1.082%	104,668	-10.642%
2024-10-08	127.67	130.4400	126.5470	130.290	+2.341%	94,215	-9.675%
2024-10-07	124.22	127.3100	123.0075	127.310	+1.693%	81,767	-7.560%
2024-10-04	124.83	125.4150	122.9600	125.190	+1.690%	67,638	-5.995%
2024-10-03	127.01	127.4550	122.4350	123.110	-3.670%	83,003	-4.407%
2024-10-02	126.28	130.2000	126.2550	127.800	+0.828%	157,621	-7.915%
2024-10-01	127.50	128.1100	125.4250	126.750	-0.565%	186,570	-7.152%
2024-09-30	125.27	127.9500	125.1400	127.470	+1.618%	107,139	-7.676%
2024-09-27	124.00	126.1300	122.7750	125.440	+1.161%	157,315	-6.182%
2024-09-26	120.61	124.2500	120.6100	124.000	+3.714%	137,167	-5.093%
2024-09-25	118.87	120.5213	118.0200	119.560	+0.420%	105,107	-1.568%
2024-09-24	120.50	121.2000	119.0100	119.060	-0.792%	55,626	-1.155%
2024-09-23	122.30	123.1773	119.2200	120.010	-1.145%	75,644	-1.937%
2024-09-20	123.16	123.9500	120.2300	121.400	-1.325%	465,949	-3.060%
2024-09-19	123.86	123.9400	121.2500	123.030	+1.619%	115,461	-4.344%
2024-09-18	120.24	123.1600	119.0700	121.070	+0.674%	84,340	-2.796%
2024-09-17	118.72	121.4600	118.0250	120.260	+2.158%	101,322	-2.141%
2024-09-16	119.75	120.6300	115.9800	117.720	-1.925%	124,912	-0.030%
2024-09-13	117.43	121.1699	117.2900	120.030	+2.642%	81,342	-1.954%
2024-09-12	114.42	117.8300	114.2700	116.940	+2.328%	74,614	+0.637%
2024-09-11	113.38	114.5700	111.2000	114.280	+0.581%	70,949	+2.980%
2024-09-10	113.55	115.7900	112.8430	113.620	+0.018%	109,889	+3.578%
2024-09-09	115.99	116.0000	112.5900	113.600	-1.840%	124,402	+3.596%
2024-09-06	117.64	119.1400	114.6500	115.730	-1.932%	104,772	+1.689%
2024-09-05	122.76	122.9850	116.8600	118.010	-3.657%	111,870	-0.275%
2024-09-04	122.25	123.5000	120.4075	122.490	+0.287%	64,227	-3.923%
2024-09-03	125.71	126.6165	121.6300	122.140	-3.576%	109,137	-3.647%
2024-08-30	125.08	127.0899	124.5200	126.670	+1.866%	91,832	-7.093%
2024-08-29	123.92	126.4800	123.2400	124.350	+1.262%	101,765	-5.360%
2024-08-28	124.50	124.7400	122.4400	122.800	-1.673%	106,699	-4.165%
2024-08-27	123.96	125.8400	121.9900	124.890	-0.192%	54,858	-5.769%
2024-08-26	126.14	127.3450	124.6359	125.130	-0.040%	94,036	-5.950%
2024-08-23	121.69	125.2100	121.6900	125.180	+3.267%	95,149	-5.987%
2024-08-22	123.36	123.8700	120.8300	121.220	-1.814%	115,953	-2.916%
2024-08-21	119.10	123.4600	118.9200	123.460	+3.975%	89,283	-4.678%
2024-08-20	118.29	118.8900	117.3100	118.740	+0.704%	94,462	-0.888%
2024-08-19	118.29	118.8000	116.9950	117.910	-0.321%	132,677	-0.191%
2024-08-16	120.00	120.7000	118.2600	118.290	-1.548%	86,745	-0.511%
2024-08-15	120.33	122.5300	119.7000	120.150	+1.796%	98,029	-2.052%
2024-08-14	119.52	120.4100	117.9650	118.030	-1.238%	110,556	-0.292%
2024-08-13	118.53	120.6200	117.8100	119.510	+1.667%	93,636	-1.527%
2024-08-12	116.68	119.1500	116.1700	117.550	+0.496%	121,646	+0.115%
2024-08-09	118.63	121.0400	116.4650	116.970	-1.149%	118,368	+0.611%
2024-08-08	118.59	122.0000	117.5000	118.330	+1.050%	205,586	-0.545%
2024-08-07	120.66	122.4299	117.0800	117.100	-1.721%	102,999	+0.500%
2024-08-06	114.64	123.8250	114.6400	119.150	+3.934%	195,972	-1.230%
2024-08-05	115.16	119.8100	112.5400	114.640	-5.452%	222,974	+2.656%
2024-08-02	118.00	122.0600	117.4000	121.250	-0.099%	213,576	-2.940%
2024-08-01	113.69	121.9500	109.7500	121.370	+16.814%	334,825	-3.036%
2024-07-31	103.18	105.1150	102.0500	103.900	+0.698%	226,555	+13.268%
2024-07-30	106.00	107.3200	102.1500	103.180	-3.063%	205,704	+14.058%
2024-07-29	107.43	109.3100	104.7800	106.440	-0.533%	116,214	+10.565%
2024-07-26	106.19	107.4500	105.4400	107.010	+2.569%	110,951	+9.976%
2024-07-25	105.40	106.8900	104.0101	104.330	-0.638%	123,639	+12.801%
2024-07-24	106.77	108.8800	104.6050	105.000	-2.462%	92,421	+12.081%
2024-07-23	105.36	110.5300	105.2000	107.650	+1.681%	159,464	+9.322%
2024-07-22	105.84	106.3350	103.2200	105.870	+0.656%	172,059	+11.160%
2024-07-19	105.09	106.2600	104.3800	105.180	+0.133%	109,904	+11.889%
2024-07-18	104.44	106.4700	103.8300	105.040	-0.152%	104,845	+12.038%
2024-07-17	107.00	108.5000	104.9700	105.200	-2.538%	145,177	+11.868%
2024-07-16	104.00	108.3600	104.0000	107.940	+4.532%	191,161	+9.028%
2024-07-15	98.08	103.9600	98.0800	103.260	+6.104%	180,411	+13.970%
2024-07-12	97.84	99.0800	96.7201	97.320	+0.704%	119,474	+20.926%
2024-07-11	94.75	97.6300	93.5000	96.640	+4.419%	169,116	+21.777%
2024-07-10	90.28	92.5600	89.7500	92.550	+3.051%	130,131	+27.158%
2024-07-09	90.41	90.9302	89.6200	89.810	-1.156%	102,610	+31.038%
2024-07-08	90.52	92.9100	89.5900	90.860	+0.620%	95,655	+29.523%
2024-07-05	90.75	90.7500	89.0600	90.300	-0.430%	92,699	+30.327%
2024-07-03	89.29	90.9800	88.9600	90.690	+2.082%	43,518	+29.766%
2024-07-02	87.53	89.8000	87.2350	88.840	+1.311%	113,983	+32.468%
2024-07-01	91.06	91.6200	87.5800	87.690	-3.637%	112,425	+34.206%
2024-06-28	89.28	91.1600	88.5500	91.000	+2.918%	213,368	+29.324%
2024-06-27	89.15	90.0000	87.9693	88.420	-0.506%	57,837	+33.098%
2024-06-26	88.45	89.5000	88.4200	88.870	-0.403%	88,304	+32.424%
2024-06-25	89.05	90.5400	88.3400	89.230	+0.575%	78,606	+31.889%
2024-06-24	88.24	89.5700	88.1800	88.720	+0.830%	85,542	+32.648%
2024-06-21	89.04	89.5800	87.3400	87.990	-1.577%	358,631	+33.748%
2024-06-20	89.21	90.5188	88.6425	89.400	-0.212%	99,730	+31.639%
2024-06-18	88.69	90.0000	88.2450	89.590	+0.606%	53,363	+31.360%
2024-06-17	86.67	89.0800	85.3800	89.050	+2.960%	59,323	+32.156%
2024-06-14	85.72	86.6800	84.5556	86.490	-0.598%	74,559	+36.068%
2024-06-13	89.05	89.0500	86.5000	87.010	-2.071%	51,821	+35.255%
2024-06-12	90.27	90.7100	88.4900	88.850	-0.560%	125,245	+32.454%
2024-06-11	87.53	89.5800	86.7100	89.350	+2.079%	78,688	+31.712%
2024-06-10	85.84	87.6300	83.8800	87.530	+0.969%	108,815	+34.451%
2024-06-07	87.84	88.4276	86.2300	86.690	-0.914%	100,860	+35.754%
2024-06-06	86.86	88.1000	86.8600	87.490	-0.034%	77,153	+34.513%
2024-06-05	85.31	87.7400	85.0500	87.520	+2.965%	59,250	+34.466%
2024-06-04	87.80	88.4499	84.8200	85.000	-3.628%	82,508	+38.453%
2024-06-03	87.97	89.5500	86.8000	88.200	+1.008%	149,249	+33.430%
2024-05-31	86.82	87.6600	86.1550	87.320	+1.112%	123,367	+34.774%
2024-05-30	86.20	87.2400	86.1000	86.360	+1.077%	42,228	+36.273%
2024-05-29	86.55	87.3200	85.1700	85.440	-2.555%	102,976	+37.740%
2024-05-28	89.77	89.8250	87.3300	87.680	-1.990%	73,895	+34.221%
2024-05-24	88.36	89.6000	87.6300	89.460	+1.972%	63,081	+31.550%
2024-05-23	87.87	88.1500	86.5500	87.730	+0.057%	172,174	+34.145%
2024-05-22	88.23	88.9300	87.0300	87.680	-1.128%	75,812	+34.221%
2024-05-21	87.66	89.5400	86.5260	88.680	+0.419%	97,660	+32.707%
2024-05-20	86.33	89.7700	86.3300	88.310	+3.589%	124,347	+33.264%
2024-05-17	83.73	85.7450	82.8300	85.250	+1.852%	129,344	+38.047%
2024-05-16	75.01	86.2600	71.9800	83.700	+9.269%	290,819	+40.603%
2024-05-15	77.25	77.2500	76.0300	76.600	+0.131%	124,027	+53.636%
2024-05-14	78.73	78.7300	75.6400	76.500	-1.595%	173,393	+53.837%
2024-05-13	78.60	78.6000	77.3500	77.740	-0.448%	72,938	+51.383%
2024-05-10	78.71	79.3500	77.7300	78.090	-0.851%	73,559	+50.704%
2024-05-09	78.09	79.0900	77.7100	78.760	+1.416%	52,020	+49.422%
2024-05-08	77.69	78.7550	77.3400	77.660	-1.020%	76,155	+51.539%
2024-05-07	79.00	79.8050	78.4300	78.460	-0.089%	89,540	+49.994%
2024-05-06	76.70	78.8200	76.7000	78.530	+2.520%	93,998	+49.860%
2024-05-03	78.18	78.1800	76.4300	76.600	-0.751%	73,616	+53.636%
2024-05-02	75.83	77.2600	74.4200	77.180	+2.783%	108,437	+52.481%
2024-05-01	75.82	76.6000	74.5200	75.090	-0.897%	86,492	+56.725%
2024-04-30	77.56	77.5600	75.7600	75.770	-3.145%	86,544	+55.319%
2024-04-29	76.48	78.2300	75.9300	78.230	+3.233%	96,689	+50.435%
2024-04-26	75.28	76.1837	74.8300	75.780	+1.053%	52,228	+55.298%
2024-04-25	76.54	76.5400	74.5100	74.990	-2.863%	117,330	+56.934%
2024-04-24	76.55	77.4000	76.0880	77.200	+0.325%	63,894	+52.442%
2024-04-23	75.75	77.0600	75.7500	76.950	+1.303%	65,347	+52.937%
2024-04-22	74.98	76.9200	74.5200	75.960	+1.782%	73,466	+54.930%
2024-04-19	74.30	76.2200	74.3000	74.630	-0.094%	339,405	+57.691%
2024-04-18	74.78	77.1550	74.5100	74.700	-0.054%	110,864	+57.544%
2024-04-17	76.49	77.3800	74.4350	74.740	-1.748%	88,432	+57.459%
2024-04-16	76.16	77.2600	75.2900	76.070	-1.323%	127,449	+54.706%
2024-04-15	77.26	79.1900	76.7800	77.090	-0.155%	146,214	+52.659%
2024-04-12	76.87	77.4400	75.9139	77.210	+0.247%	102,245	+52.422%
2024-04-11	76.21	77.2700	75.6300	77.020	+1.063%	77,150	+52.798%
2024-04-10	76.04	77.4200	75.5750	76.210	-2.031%	119,386	+54.422%
2024-04-09	79.17	79.1700	76.3000	77.790	-1.743%	126,986	+51.286%
2024-04-08	78.16	79.3000	76.9500	79.170	+1.292%	109,081	+48.648%
2024-04-05	76.42	79.1150	76.4200	78.160	+2.277%	170,286	+50.569%
2024-04-04	76.00	77.2200	75.3100	76.420	+1.326%	97,730	+53.998%
2024-04-03	73.73	75.8500	73.7300	75.420	+1.507%	61,229	+56.040%
2024-04-02	73.65	75.6000	73.6500	74.300	-0.429%	118,763	+58.392%
2024-04-01	77.09	77.0900	72.8600	74.620	-2.839%	249,854	+57.712%
2024-03-28	77.31	77.3500	76.3000	76.800	-0.324%	135,068	+53.236%
2024-03-27	76.80	77.3900	76.0300	77.050	+1.275%	96,242	+52.738%
2024-03-26	75.99	76.4900	74.4800	76.080	+0.118%	97,636	+54.686%
2024-03-25	77.28	77.8900	75.9900	75.990	-1.158%	63,796	+54.869%
2024-03-22	76.40	77.4000	75.6200	76.880	+1.052%	115,094	+53.076%
2024-03-21	75.84	76.8500	74.9750	76.080	+0.982%	117,304	+54.686%
2024-03-20	71.54	75.9900	71.2000	75.340	+4.421%	124,056	+56.205%
2024-03-19	75.20	75.8700	72.0550	72.150	-4.107%	99,126	+63.112%
2024-03-18	76.55	77.1399	74.8201	75.240	-1.169%	207,205	+56.413%
2024-03-15	73.93	77.9000	73.9300	76.130	+2.257%	1,698,802	+54.584%
2024-03-14	73.37	74.7700	72.3750	74.450	+0.567%	237,346	+58.073%
2024-03-13	72.61	74.7700	71.7850	74.030	+2.280%	145,228	+58.969%
2024-03-12	71.51	72.9300	70.8501	72.380	+0.934%	144,466	+62.593%
2024-03-11	69.92	71.9250	69.9200	71.710	+3.269%	151,779	+64.112%
2024-03-08	71.00	71.5400	68.8700	69.440	-1.237%	165,171	+69.477%
2024-03-07	70.62	71.5900	69.9900	70.310	+0.300%	97,105	+67.380%
2024-03-06	70.86	70.9200	69.2500	70.100	+0.129%	157,561	+67.882%
2024-03-05	70.48	71.4600	69.2900	70.010	-1.074%	170,596	+68.097%
2024-03-04	69.65	70.8800	69.6500	70.770	+1.521%	100,518	+66.292%
2024-03-01	70.52	70.8700	69.4100	69.710	-0.769%	106,245	+68.821%
2024-02-29	69.05	70.4250	68.4250	70.250	+2.765%	197,780	+67.523%
2024-02-28	68.21	68.6800	67.9500	68.360	-0.350%	121,866	+72.155%
2024-02-27	69.08	69.0800	68.0000	68.600	+0.117%	105,308	+71.552%
2024-02-26	68.15	68.9950	67.8500	68.520	-0.131%	210,593	+71.753%
2024-02-23	69.21	69.2100	68.1700	68.610	-1.081%	61,524	+71.527%
2024-02-22	68.14	69.8450	68.0900	69.360	+1.671%	167,114	+69.673%
2024-02-21	69.01	69.4600	67.5200	68.220	-1.870%	112,185	+72.508%
2024-02-20	69.22	70.3750	69.0100	69.520	-0.201%	125,350	+69.282%
2024-02-16	69.72	70.4800	69.0400	69.660	-0.043%	133,496	+68.942%
2024-02-15	66.96	69.8900	66.9000	69.690	+4.876%	122,132	+68.869%
2024-02-14	65.37	66.9700	64.9600	66.450	+3.489%	135,901	+77.103%
2024-02-13	63.26	65.6700	63.2300	64.210	-1.382%	217,722	+83.281%
2024-02-12	63.66	65.7700	63.6125	65.110	+3.235%	114,575	+80.748%
2024-02-09	61.53	63.0700	61.1000	63.070	+2.703%	102,653	+86.594%
2024-02-08	60.58	61.7600	60.0150	61.410	+2.350%	233,055	+91.638%
2024-02-07	59.08	60.3900	59.0800	60.000	+1.557%	93,213	+96.142%
2024-02-06	59.19	60.1900	58.4900	59.080	-0.287%	122,848	+99.196%
2024-02-05	60.10	60.1450	58.2600	59.250	-3.139%	192,970	+98.624%
2024-02-02	60.80	62.4200	60.0100	61.170	-0.569%	137,702	+92.390%
2024-02-01	56.84	62.5450	54.4423	61.520	-7.586%	236,968	+91.296%
2024-01-31	68.80	68.9258	66.5700	66.570	-2.860%	64,697	+76.784%
2024-01-30	67.85	68.5950	67.4000	68.530	+0.779%	62,782	+71.728%
2024-01-29	66.97	68.0100	66.6400	68.000	+1.326%	64,404	+73.066%
2024-01-26	67.89	67.9800	66.4400	67.110	-0.386%	75,190	+75.361%
2024-01-25	68.16	68.9500	66.2500	67.370	+0.208%	132,729	+74.685%
2024-01-24	68.00	68.0000	66.8400	67.230	-0.119%	62,535	+75.048%
2024-01-23	67.20	67.8000	66.8000	67.310	+1.188%	75,429	+74.840%
2024-01-22	65.84	66.6300	65.4101	66.520	+1.915%	70,340	+76.917%
2024-01-19	65.40	65.4000	64.1400	65.270	+0.555%	50,409	+80.305%
2024-01-18	64.59	66.6600	63.2500	64.910	+0.729%	120,050	+81.305%
2024-01-17	64.00	65.1700	64.0000	64.440	-0.724%	79,860	+82.627%
2024-01-16	66.60	66.6000	64.8800	64.910	-2.082%	97,195	+81.305%
2024-01-12	67.35	67.7900	65.4900	66.290	-0.226%	39,919	+77.531%
2024-01-11	67.16	67.1600	65.4600	66.440	-0.954%	104,766	+77.130%
2024-01-10	66.55	67.1600	66.2600	67.080	+0.721%	46,185	+75.440%
2024-01-09	66.59	67.1650	65.5800	66.600	-1.333%	69,096	+76.704%
2024-01-08	67.44	68.3500	67.0000	67.500	+1.918%	76,743	+74.348%
2024-01-05	66.72	67.2100	65.5500	66.230	-1.750%	108,205	+77.691%
2024-01-04	68.20	68.3100	67.0100	67.410	-0.502%	179,808	+74.581%
2024-01-03	69.64	69.9100	67.6000	67.750	-3.242%	92,373	+73.705%
2024-01-02	70.14	70.4400	68.8500	70.020	-0.568%	106,931	+68.073%
2023-12-29	71.16	71.4500	70.1400	70.420	-0.733%	104,528	+67.119%
2023-12-28	71.41	71.8199	70.8000	70.940	-1.129%	50,823	+65.894%
2023-12-27	72.23	72.3424	71.0747	71.750	-0.153%	49,875	+64.021%
2023-12-26	71.79	72.0902	71.3900	71.860	+0.785%	52,040	+63.770%
2023-12-22	71.57	72.2400	71.0400	71.300	-0.377%	64,904	+65.056%
2023-12-21	71.98	71.9800	70.9900	71.570	+0.661%	87,119	+64.433%
2023-12-20	73.38	73.3800	71.0800	71.100	-3.134%	81,971	+65.520%
2023-12-19	70.47	73.4700	70.4700	73.400	+5.293%	120,988	+60.334%
2023-12-18	71.10	71.1000	68.6000	69.710	-2.065%	123,553	+68.821%
2023-12-15	71.74	71.9125	69.8200	71.180	+0.282%	986,708	+65.334%
2023-12-14	67.77	71.7200	67.7700	70.980	+5.735%	191,637	+65.800%
2023-12-13	64.51	67.7600	61.9185	67.130	+3.468%	177,027	+75.309%
2023-12-12	63.71	65.0400	63.4600	64.880	+1.836%	104,589	+81.389%
2023-12-11	61.89	63.8400	60.6200	63.710	+2.263%	70,696	+84.720%
2023-12-08	63.28	63.6000	61.7800	62.300	-0.922%	61,666	+88.900%
2023-12-07	61.15	62.8800	60.7500	62.880	+2.544%	86,610	+87.158%
2023-12-06	64.67	65.1200	61.2050	61.320	-4.560%	100,814	+91.919%
2023-12-05	63.36	64.2500	62.6800	64.250	+1.245%	97,328	+83.167%
2023-12-04	62.05	63.8000	61.9669	63.460	+1.390%	97,809	+85.448%
2023-12-01	61.01	63.3000	60.6400	62.590	+1.872%	74,623	+88.025%
2023-11-30	61.14	61.6900	61.0000	61.440	+0.245%	76,539	+91.545%
2023-11-29	62.93	63.7913	61.1500	61.290	-2.249%	67,842	+92.013%
2023-11-28	64.10	64.2900	62.4300	62.700	-2.412%	140,212	+87.695%
2023-11-27	62.45	64.3700	62.3400	64.250	+2.800%	80,780	+83.167%
2023-11-24	61.87	62.5700	61.8700	62.500	+0.482%	41,343	+88.296%
2023-11-22	61.89	62.9500	61.8100	62.200	+0.436%	36,851	+89.204%
2023-11-21	62.11	62.7600	61.9300	61.930	-1.007%	187,995	+90.029%
2023-11-20	62.98	63.2000	62.4100	62.560	-0.777%	36,347	+88.115%
2023-11-17	63.24	63.6800	62.4600	63.050	+0.207%	175,704	+86.653%

document.getElementById("bmdygj").onerror = function(){this.style.display='none';}; .dark-mode .gWxMct{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gWxMct{ color: #333333; background-color: white; border: 2px solid #333333; }HWKNHawkins Incstock NASDAQ

HWKN
Hawkins Inc
stock NASDAQ