Hawkins Inc (HWKN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.246415770609 | 89.28 | 91.62 | 87.235 | 138467 | 89.83744454 | CS |
| 4 | 2 | 2.28571428571 | 87.5 | 91.62 | 83.88 | 111100 | 88.71626167 | CS |
| 12 | 12.63 | 16.4303369325 | 76.87 | 91.62 | 71.98 | 110072 | 83.15934679 | CS |
| 26 | 22.78 | 34.1426858513 | 66.72 | 91.62 | 54.4423 | 129058 | 75.6054799 | CS |
| 52 | 41.56 | 86.6916979558 | 47.94 | 91.62 | 45.475 | 118742 | 68.43683157 | CS |
| 156 | 56.18 | 168.607442977 | 33.32 | 91.62 | 29.93 | 78660 | 54.43765735 | CS |
| 260 | 47.99 | 115.610696218 | 41.51 | 91.62 | 26.82 | 63808 | 51.25592522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 90.69 | 1.85 | 2.08 | 89.29 | 90.98 | 88.96 | 43518 |
| 1719959700 | 88.84 | 1.15 | 1.31 | 87.53 | 89.8 | 87.235 | 115850 |
| 1719873300 | 87.69 | -0.73 | -0.83 | 91.06 | 91.62 | 87.58 | 114856 |
| 1719614100 | 88.42 | 0 | 0.00 | 88.42 | 88.42 | 88.42 | 0 |
| 1719527700 | 88.42 | -0.45 | -0.51 | 89.15 | 90 | 87.9693 | 58299 |
| 1719441300 | 88.87 | -0.36 | -0.40 | 88.45 | 89.5 | 88.42 | 93546 |
| 1719354900 | 89.23 | 0.51 | 0.57 | 89.05 | 90.54 | 88.34 | 79555 |
| 1719268500 | 88.72 | 0.73 | 0.83 | 88.24 | 89.57 | 88.15 | 85720 |
| 1719009300 | 87.99 | -1.41 | -1.58 | 89.04 | 89.58 | 87.34 | 363661 |
| 1718922900 | 89.4 | -0.19 | -0.21 | 89.21 | 90.5188 | 88.6425 | 100016 |
| 1718750100 | 89.59 | 0.54 | 0.61 | 88.69 | 90 | 88.245 | 57977 |
| 1718663700 | 89.05 | 2.56 | 2.96 | 86.67 | 89.08 | 85.38 | 60795 |
| 1718404500 | 86.49 | -0.52 | -0.60 | 85.72 | 86.68 | 84.5556 | 79053 |
| 1718318100 | 87.01 | -1.84 | -2.07 | 89.05 | 89.05 | 86.5 | 53159 |
| 1718231700 | 88.85 | -0.5 | -0.56 | 90.27 | 90.71 | 88.49 | 126221 |
| 1718145300 | 89.35 | 1.82 | 2.08 | 87.53 | 89.58 | 86.71 | 82674 |
| 1718058900 | 87.53 | 0.84 | 0.97 | 85.84 | 87.63 | 83.88 | 110894 |
| 1717799700 | 86.69 | -0.8 | -0.91 | 87.84 | 88.4276 | 86.23 | 104045 |
| 1717713300 | 87.49 | -0.03 | -0.03 | 86.86 | 88.1 | 86.86 | 78329 |
| 1717626900 | 87.52 | 2.52 | 2.96 | 85.31 | 87.74 | 85.05 | 65090 |
| 1717540500 | 85 | -3.2 | -3.63 | 87.8 | 88.4499 | 84.82 | 101712 |
| 1717454100 | 88.2 | 0.88 | 1.01 | 87.97 | 89.55 | 86.8 | 176398 |
| 1717194900 | 87.32 | 0.96 | 1.11 | 86.82 | 87.66 | 86.155 | 127903 |
| 1717108500 | 86.36 | 0.92 | 1.08 | 86.2 | 87.24 | 86.03 | 43201 |
| 1717022100 | 85.44 | -2.24 | -2.55 | 86.55 | 87.32 | 85.17 | 105015 |
| 1716935700 | 87.68 | -1.78 | -1.99 | 89.77 | 89.825 | 87.33 | 66354 |
| 1716590100 | 89.46 | 1.73 | 1.97 | 88.36 | 89.6 | 87.63 | 64889 |
| 1716503700 | 87.73 | 0.05 | 0.06 | 87.87 | 88.15 | 86.55 | 175754 |
| 1716417300 | 87.68 | -1 | -1.13 | 88.23 | 88.93 | 87.03 | 78085 |
| 1716330900 | 88.68 | 0.37 | 0.42 | 88.33 | 89.54 | 86.526 | 99289 |
| 1716244500 | 88.31 | 3.06 | 3.59 | 86.33 | 89.77 | 86.33 | 124347 |
| 1715985300 | 85.25 | 1.55 | 1.85 | 83.73 | 85.745 | 82.83 | 130952 |
| 1715898900 | 83.7 | 7.1 | 9.27 | 75.01 | 86.26 | 71.98 | 292284 |
| 1715812500 | 76.6 | 0.1 | 0.13 | 77.25 | 77.25 | 76.03 | 124941 |
| 1715726100 | 76.5 | -1.24 | -1.60 | 78.73 | 78.73 | 75.64 | 175071 |
| 1715639700 | 77.74 | -0.35 | -0.45 | 78.6 | 78.6 | 77.35 | 73235 |
| 1715380500 | 78.09 | -0.67 | -0.85 | 78.71 | 79.35 | 77.73 | 75016 |
| 1715294100 | 78.76 | 1.1 | 1.42 | 78.09 | 79.09 | 77.71 | 54713 |
| 1715207700 | 77.66 | -0.8 | -1.02 | 77.69 | 78.755 | 77.34 | 77789 |
| 1715121300 | 78.46 | -0.07 | -0.09 | 79 | 79.805 | 78.43 | 90523 |
| 1715034900 | 78.53 | 1.93 | 2.52 | 76.7 | 78.82 | 76.7 | 94303 |
| 1714775700 | 76.6 | -0.58 | -0.75 | 78.18 | 78.18 | 76.43 | 74782 |
| 1714689300 | 77.18 | 2.09 | 2.78 | 75.83 | 77.26 | 74.42 | 110125 |
| 1714602900 | 75.09 | -0.68 | -0.90 | 75.82 | 76.6 | 74.52 | 89379 |
| 1714516500 | 75.77 | -2.46 | -3.14 | 77.56 | 77.98 | 75.76 | 90834 |
| 1714430100 | 78.23 | 2.45 | 3.23 | 76.48 | 78.23 | 75.93 | 98409 |
| 1714170900 | 75.78 | 0.79 | 1.05 | 75.28 | 76.1837 | 74.83 | 54763 |
| 1714084500 | 74.99 | -2.21 | -2.86 | 76.54 | 76.54 | 74.51 | 120539 |
| 1713998100 | 77.2 | 0.25 | 0.32 | 76.55 | 77.4 | 76.088 | 64871 |
| 1713911700 | 76.95 | 0.99 | 1.30 | 75.75 | 77.06 | 75.38 | 66319 |
| 1713825300 | 75.96 | 1.33 | 1.78 | 74.98 | 76.92 | 74.52 | 74441 |
| 1713566100 | 74.63 | -0.07 | -0.09 | 74.3 | 76.22 | 74.3 | 357503 |
| 1713479700 | 74.7 | -0.04 | -0.05 | 74.78 | 77.155 | 74.51 | 115749 |
| 1713393300 | 74.74 | -1.33 | -1.75 | 76.49 | 77.38 | 74.435 | 89229 |
| 1713306900 | 76.07 | -1.02 | -1.32 | 76.16 | 77.26 | 75.29 | 128261 |
| 1713220500 | 77.09 | -0.12 | -0.16 | 77.26 | 79.19 | 76.78 | 146772 |
| 1712961300 | 77.21 | 0.19 | 0.25 | 76.87 | 77.44 | 75.9139 | 101805 |
| 1712874900 | 77.02 | 0.81 | 1.06 | 76.21 | 77.27 | 75.63 | 77150 |
| 1712788500 | 76.21 | -1.58 | -2.03 | 76.04 | 77.42 | 75.575 | 119386 |
| 1712702100 | 77.79 | -1.38 | -1.74 | 79.17 | 79.17 | 76.3 | 126986 |
| 1712615700 | 79.17 | 1.01 | 1.29 | 78.48 | 79.3 | 76.95 | 109081 |
| 1712356500 | 78.16 | 1.74 | 2.28 | 76.42 | 79.115 | 76.42 | 170286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
