Hawkins Inc (HWKN) Historical Stock Data
137.38 ↓0.72 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HWKN is down -0.53% a day on average. There have been 13 days where Hawkins Inc closed green and 17 days where HWKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 158.00 | 150.58 | ↓$7.42 (-4.70%) | 140.75 | 158.00 | 226.41K |
| 2025-10-29 | 165.45 | 158.58 | ↓$6.87 (-4.15%) | 156.82 | 168.67 | 162.32K |
| 2025-10-28 | 168.76 | 165.23 | ↓$3.53 (-2.09%) | 162.72 | 168.86 | 115.46K |
| 2025-10-27 | 166.83 | 169.58 | ↑$2.75 (1.65%) | 165.87 | 171.99 | 97.92K |
| 2025-10-24 | 166.18 | 166.53 | ↑$0.35 (0.21%) | 164.40 | 167.89 | 75.26K |
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