Hawkins Inc (HWKN) Historical Stock Data
142.25 ↑0.92 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HWKN is down -0.11% a day on average. There have been 15 days where Hawkins Inc closed green and 15 days where HWKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 141.05 | 142.25 | ↑$1.20 (0.85%) | 139.54 | 144.33 | 120.35K |
| 2025-12-11 | 140.24 | 141.33 | ↑$1.09 (0.78%) | 137.94 | 141.64 | 102.08K |
| 2025-12-10 | 138.61 | 139.88 | ↑$1.27 (0.92%) | 138.44 | 141.32 | 185.65K |
| 2025-12-09 | 136.26 | 139.25 | ↑$2.99 (2.19%) | 135.95 | 139.74 | 172.48K |
| 2025-12-08 | 138.47 | 136.89 | ↓$1.58 (-1.14%) | 135.91 | 139.61 | 249.13K |
| 2025-12-05 | 138.03 | 137.38 | ↓$0.65 (-0.47%) | 134.31 | 138.03 | 117.38K |
| 2025-12-04 | 137.09 | 138.10 | ↑$1.01 (0.74%) | 135.57 | 139.00 | 140.34K |
| 2025-12-03 | 134.78 | 137.08 | ↑$2.29 (1.70%) | 134.19 | 137.89 | 139.49K |
| 2025-12-02 | 132.80 | 134.78 | ↑$1.98 (1.49%) | 131.08 | 135.83 | 167.06K |
| 2025-12-01 | 129.60 | 131.63 | ↑$2.03 (1.57%) | 127.65 | 133.20 | 118.09K |
| 2025-11-28 | 131.13 | 130.02 | ↓$1.11 (-0.85%) | 129.17 | 131.84 | 119.19K |
| 2025-11-26 | 128.71 | 131.04 | ↑$2.33 (1.81%) | 128.71 | 132.48 | 217.32K |
| 2025-11-25 | 127.03 | 129.73 | ↑$2.70 (2.13%) | 126.91 | 130.51 | 139.10K |
| 2025-11-24 | 126.36 | 126.18 | ↓$0.18 (-0.14%) | 123.80 | 128.53 | 116.60K |
| 2025-11-21 | 120.43 | 127.01 | ↑$6.58 (5.46%) | 120.02 | 127.66 | 180.99K |
| 2025-11-20 | 126.53 | 120.17 | ↓$6.36 (-5.03%) | 119.64 | 126.87 | 173.09K |
| 2025-11-19 | 126.52 | 124.72 | ↓$1.80 (-1.42%) | 124.15 | 128.00 | 123.51K |
| 2025-11-18 | 124.99 | 126.98 | ↑$1.99 (1.59%) | 122.73 | 129.56 | 193.44K |
| 2025-11-17 | 125.25 | 126.55 | ↑$1.30 (1.04%) | 117.98 | 127.55 | 225.93K |
| 2025-11-14 | 127.46 | 126.53 | ↓$0.93 (-0.73%) | 123.07 | 129.46 | 162.51K |
| 2025-11-13 | 132.59 | 127.75 | ↓$4.84 (-3.65%) | 127.02 | 132.95 | 152.82K |
| 2025-11-12 | 128.45 | 132.59 | ↑$4.14 (3.22%) | 128.45 | 132.75 | 138.85K |
| 2025-11-11 | 128.80 | 128.03 | ↓$0.77 (-0.60%) | 126.92 | 130.04 | 134.78K |
| 2025-11-10 | 129.18 | 128.20 | ↓$0.98 (-0.76%) | 126.31 | 130.08 | 109K |
| 2025-11-07 | 125.48 | 127.91 | ↑$2.43 (1.94%) | 123.19 | 130.19 | 179.05K |
| 2025-11-06 | 129.30 | 126.75 | ↓$2.55 (-1.97%) | 126.29 | 131.75 | 167.47K |
| 2025-11-05 | 129.13 | 127.47 | ↓$1.66 (-1.29%) | 127.29 | 130.44 | 140.34K |
| 2025-11-04 | 129.00 | 128.44 | ↓$0.56 (-0.43%) | 126.40 | 130.43 | 157.63K |
| 2025-11-03 | 140.15 | 130.38 | ↓$9.77 (-6.97%) | 124.48 | 140.15 | 364.13K |
| 2025-10-31 | 149.63 | 141.85 | ↓$7.78 (-5.20%) | 140.63 | 149.63 | 239.83K |
Create an account or log in to view more rows.
$HWKN this is going to skyrocket tmr!!!
$HWKN Buy the dip
$HWKN Any red I see I shall buy
$HWKN shorting it
$HWKN FYI - leaning bullish
$HWKN it can go lower
$HWKN We will not sell!
$HWKN futes rippin
$HWKN BUY BUY BUY
$HWKN power hour will be fucking crazy