Free Trial

Hawkins (HWKN) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free HWKN Stock Alerts
$85.25
+1.55 (+1.85%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Hawkins Stock Price Performance

5 Day
Performance
+11.44%
1 Month
Performance
+14.23%
3 Month
Performance
+22.38%
6 Month
Performance
+35.21%
Year-To-Date
Performance
+21.06%
1 Year
Performance
+81.07%
Receive HWKN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hawkins and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

HWKN Stock Chart for Sunday, May, 19, 2024

HWKN Chart by TradingView

Hawkins Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$83.70$85.25
+1.85%		$85.75$82.83130,948 shs$1.79 billion
05/16/2024$76.60$83.70
+9.27%		$86.26$71.98292,284 shs$1.75 billion
05/15/2024$76.50$76.60
+0.13%		$77.25$76.03124,940 shs$1.60 billion
05/14/2024$77.74$76.50
-1.60%		$78.73$75.64175,069 shs$1.60 billion
05/13/2024$78.09$77.74
-0.45%		$78.60$77.3573,125 shs$1.63 billion
05/10/2024$78.76$78.09
-0.85%		$79.35$77.7375,016 shs$1.64 billion
05/09/2024$77.66$78.76
+1.42%		$79.09$77.7454,713 shs$1.65 billion
05/08/2024$78.46$77.66
-1.02%		$78.76$77.3477,788 shs$1.63 billion
05/07/2024$78.53$78.46
-0.09%		$79.81$78.4390,523 shs$1.64 billion
05/06/2024$76.60$78.53
+2.52%		$78.82$76.7094,303 shs$1.65 billion
05/03/2024$77.18$76.60
-0.75%		$78.18$76.4374,781 shs$1.60 billion
05/02/2024$75.09$77.18
+2.78%		$77.26$74.46110,125 shs$1.62 billion
05/01/2024$75.77$75.09
-0.90%		$76.27$74.5289,379 shs$1.57 billion
04/30/2024$78.23$75.77
-3.14%		$77.56$75.7690,834 shs$1.59 billion
04/29/2024$75.78$78.23
+3.23%		$78.23$75.9398,409 shs$1.64 billion
04/26/2024$74.99$75.78
+1.05%		$76.18$74.8354,763 shs$1.59 billion
04/25/2024$77.20$74.99
-2.86%		$76.54$74.51120,539 shs$1.57 billion
04/24/2024$76.95$77.20
+0.32%		$77.40$76.0964,871 shs$1.62 billion
04/23/2024$75.96$76.95
+1.30%		$77.06$75.7566,319 shs$1.61 billion
04/22/2024$74.63$75.96
+1.78%		$76.92$74.5274,441 shs$1.59 billion
04/19/2024$74.70$74.63
-0.09%		$76.22$74.30357,503 shs$1.56 billion
04/18/2024$74.74$74.70
-0.05%		$77.16$74.51115,748 shs$1.56 billion
04/17/2024$76.07$74.74
-1.75%		$77.38$74.4489,229 shs$1.57 billion
04/16/2024$77.09$76.07
-1.32%		$77.18$75.29128,261 shs$1.59 billion
04/15/2024$77.21$77.09
-0.16%		$79.19$76.78146,772 shs$1.62 billion
04/12/2024$77.02$77.21
+0.25%		$77.43$75.91101,805 shs$1.62 billion
04/11/2024$76.21$77.02
+1.06%		$77.27$75.6377,150 shs$1.61 billion
04/10/2024$77.79$76.21
-2.03%		$77.37$75.58119,386 shs$1.60 billion
04/09/2024$79.17$77.79
-1.74%		$79.17$76.30126,986 shs$1.63 billion
04/08/2024$78.16$79.17
+1.29%		$79.30$76.95109,081 shs$1.66 billion
04/05/2024$76.42$78.16
+2.28%		$79.12$76.42170,286 shs$1.64 billion
04/04/2024$75.42$76.42
+1.33%		$77.22$75.3197,692 shs$1.60 billion
04/03/2024$74.30$75.42
+1.51%		$75.85$73.7361,229 shs$1.58 billion
04/02/2024$74.62$74.30
-0.43%		$75.60$73.65118,763 shs$1.56 billion
04/01/2024$76.80$74.62
-2.84%		$77.09$72.86249,854 shs$1.56 billion
03/29/2024$76.80$76.80$77.35$76.30135,068 shs$1.61 billion
03/28/2024$77.05$76.80
-0.32%		$77.35$76.30135,068 shs$1.61 billion
03/27/2024$76.08$77.05
+1.27%		$77.39$76.0396,242 shs$1.61 billion
03/26/2024$75.99$76.08
+0.12%		$76.49$74.4884,483 shs$1.59 billion
03/25/2024$76.88$75.99
-1.16%		$77.89$75.9963,408 shs$1.59 billion
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/22/2024$76.08$76.88
+1.05%		$77.40$75.62115,094 shs$1.61 billion
03/21/2024$75.34$76.08
+0.98%		$76.85$74.98117,304 shs$1.59 billion
03/20/2024$72.15$75.34
+4.42%		$75.99$71.31123,989 shs$1.58 billion
03/19/2024$75.24$72.15
-4.11%		$75.87$72.0699,125 shs$1.51 billion
03/18/2024$76.13$75.24
-1.17%		$77.14$74.88207,205 shs$1.58 billion
03/15/2024$74.45$76.13
+2.26%		$77.88$73.931.70 million shs$1.59 billion
03/14/2024$74.03$74.45
+0.57%		$74.77$72.38237,346 shs$1.56 billion
03/13/2024$72.38$74.03
+2.28%		$74.77$71.79145,227 shs$1.55 billion
03/12/2024$71.71$72.38
+0.93%		$72.93$70.85144,466 shs$1.52 billion
03/11/2024$69.44$71.71
+3.27%		$71.93$69.92151,629 shs$1.50 billion
03/08/2024$70.31$69.44
-1.24%		$71.54$68.87165,171 shs$1.45 billion
03/07/2024$70.10$70.31
+0.30%		$71.59$69.9997,105 shs$1.47 billion
03/06/2024$70.01$70.10
+0.13%		$70.92$69.25157,561 shs$1.47 billion
03/05/2024$70.77$70.01
-1.07%		$71.46$69.29170,596 shs$1.47 billion
03/04/2024$69.71$70.77
+1.52%		$70.88$69.65100,518 shs$1.48 billion
03/01/2024$70.25$69.71
-0.77%		$70.87$69.41106,245 shs$1.46 billion
02/29/2024$68.36$70.25
+2.76%		$70.43$68.46197,778 shs$1.47 billion
02/28/2024$68.60$68.36
-0.35%		$68.68$67.96121,866 shs$1.43 billion
02/27/2024$68.52$68.60
+0.12%		$69.08$68.00105,308 shs$1.44 billion
02/26/2024$68.61$68.52
-0.13%		$69.00$67.85210,593 shs$1.44 billion
02/23/2024$69.36$68.61
-1.08%		$69.21$68.2461,524 shs$1.44 billion
02/22/2024$68.22$69.36
+1.67%		$69.85$68.09167,114 shs$1.45 billion
02/21/2024$69.52$68.22
-1.87%		$69.42$67.52112,185 shs$1.43 billion
02/20/2024$69.66$69.52
-0.20%		$70.38$69.01125,347 shs$1.46 billion
02/19/2024$69.66$69.66$70.48$69.04133,400 shs$1.46 billion

Related Companies:
This page (NASDAQ:HWKN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press