|
Market Closed -
Nasdaq
16:00:00 2026-09-25 EDT
|
5-day change | 1st Jan Change | ||
| 129.03 USD | +1.90% |
|
+5.59% | -9.17% |
| 09-01 | Hawkins Completes Dave Symonds Acquisition | MT |
| 08-31 | Hawkins, Inc. acquired assets from Dave Symonds & Associates Inc. | CI |
Stock exchange
Quotes 5-day view: Hawkins, Inc.
Delayed Quote Nasdaq
| 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | |
|---|---|---|---|---|---|
| Last | US$125.39 | US$124.55 | US$123.99 | US$126.62 | US$129.03 |
| Volume | 151,113 | 173,594 | 90,568 | 108,824 | 186,942 |
| Change | +2.61% | -0.67% | -0.45% | +2.12% | +1.90% |
| Opening | US$122.54 | US$125.69 | US$124.45 | US$123.73 | US$126.24 |
| High | US$125.98 | US$127.59 | US$126.91 | US$126.98 | US$129.19 |
| Low | US$121.82 | US$124.48 | US$122.99 | US$123.20 | US$125.64 |
Performance
| 1 day | +1.90% | ||
| 1 week | +5.59% | ||
| Current month | +7.28% | ||
| 1 month | +8.82% | ||
| 3 months | -20.15% | ||
| 6 months | -14.74% | ||
| Current year | -9.17% | ||
| 1 year | -27.09% | ||
| 3 years | +121.40% | ||
| 5 years | +271.63% | ||
| 10 years | +507.92% |
Volumes
marketsDaily volume
186,942
Estimated daily volume
186,942
Avg. Volume 20 sessions
190,006
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
24,516,474.18
Record volume 1
3,755,298
Record volume 2
2,132,954
Record volume 3
1,698,802
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,679,738,769
Net sales (USD)
1,083,696,000
Number of employees
1,200
Sales / Employee (USD)
903,080
Free-Float
91.43%
Free-Float capitalization (USD)
2,450,052,490
Average Daily Capital Traded
0.91%
Indicators
Moving average 5 days
125.92
Moving average 20 days
123.81
Moving average 50 days
128.74
Moving average 100 days
141.16
Price spread / (MMA5)
-2.41%
Price spread / (MMA20)
-4.05%
Price spread / (MMA50)
-0.23%
Price spread / (MMA100)
+9.40%
RSI 9 days
58.83
RSI 14 days
53.08
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.90% | +5.59% | -27.09% | +121.40% | 2.68B | |
| -0.24% | +0.77% | +22.64% | +30.52% | 69.59B | |
| -3.59% | -2.32% | +18.66% | +19.73% | 49.47B | |
| -0.32% | -3.49% | +2.87% | +21.29% | 16.11B | |
| +2.43% | +2.84% | +35.77% | +68.42% | 14.08B | |
| -0.13% | -1.56% | +32.85% | +20.21% | 10.11B | |
| +1.19% | -0.63% | +17.24% | -18.68% | 9.8B | |
| -0.45% | +1.10% | +14.66% | - | 9.09B | |
| -0.21% | +3.33% | +110.80% | -5.38% | 8.95B | |
| +0.19% | -1.19% | -9.75% | +12.97% | 7.83B | |
| Average | +0.08% | +0.44% | +21.87% | +30.05% | 19.77B | |
| Weighted average by Cap. | -0.78% | -0.27% | +22.89% | +25.48% |
Historical Quotes: Hawkins, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dfbccd599e07edac6f1aa0cbb8.eXVD6Gt9WY11eLV6EVOozKsrqXL8riYMOB6QzIfTie8.MwcSvFMrNNkgCvAiVBHMpcFY8BWe7WFaQVCitr6RsKI-RHPaOQQgwhEC8A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 129.03 | 77,508 | 118,173 |
| 16:00:00 | 128.37 | 200 | 40,665 |
| 16:00:00 | 128.37 | 100 | 40,465 |
| 16:00:00 | 128.45 | 100 | 40,365 |
| 16:00:00 | 128.45 | 100 | 40,265 |
| 16:00:00 | 128.45 | 100 | 40,165 |
| 16:00:00 | 128.45 | 100 | 40,065 |
| 16:00:00 | 128.49 | 100 | 39,965 |
| 15:59:59 | 128.50 | 100 | 39,865 |
| 15:59:59 | 128.59 | 100 | 39,765 |
Price Extremes
| 1 week | 121.82 |  | 129.19 |
| 1 month | 118.2 | | 130.52 |
| Current year | 116.04 | | 174.12 |
| 1 year | 116.04 | | 186.15 |
| 3 years | 53.64 | | 186.15 |
| 5 years | 32.77 | | 186.15 |
| 10 years | 13.41 | | 186.15 |
Monthly variations
Annual variations
| 2026 | -9.17% | ||
| 2025 | +15.81% | ||
| 2024 | +74.20% | ||
| 2023 | +82.44% | ||
| 2022 | -2.15% | ||
| 2021 | +50.83% | ||
| 2020 | +14.19% | ||
| 2019 | +11.87% | ||
| 2018 | +16.34% | ||
| 2017 | -34.75% | ||
| 2016 | +50.82% | ||
| 2015 | -17.45% | ||
| 2014 | +16.51% | ||
| 2013 | -3.75% | ||
| 2012 | +4.83% | ||
| 2011 | -16.98% | ||
| 2010 | +103.39% | ||
| 2009 | +42.77% | ||
| 2008 | +1.93% | ||
| 2007 | +4.90% | ||
| 2006 | +2.22% | ||
| 2005 | +18.16% | ||
| 2004 | -14.39% | ||
| 2003 | +53.84% | ||
| 2002 | +1.01% | ||
| 2001 | +6.27% | ||
| 2000 | -3.60% | ||
| 1999 | -13.13% | ||
| 1998 | -13.51% | ||
| 1997 | +70.39% | ||
| 1996 | -19.12% | ||
| 1995 | +40.34% | ||
| 1994 | +29.57% | ||
| 1993 | +20.37% | ||
| 1992 | +19.58% | ||
| 1991 | +11.18% | ||
| 1990 | -6.05% | ||
| 1989 | +18.75% | ||
| 1988 | +60.00% | ||
| 1987 | +34.44% | ||
| 1986 | -14.29% |
- Stock Market
- Stocks
- HWKN Stock
- Quotes Hawkins, Inc.
Select your edition
All financial news and data tailored to specific country editions
