|
Market Closed -
Nasdaq
16:00:00 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 131.66 USD | -0.12% |
|
+1.28% | -7.32% |
| 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
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$130.42 | US$131.89 | US$131.08 | US$131.82 | US$131.66 |
| Volume | 84,939 | 95,253 | 100,217 | 112,639 | 133,038 |
| Change | +0.32% | +1.13% | -0.61% | +0.56% | -0.12% |
| Opening | US$129.65 | US$129.35 | US$130.38 | US$131.28 | US$131.98 |
| High | US$130.68 | US$132.65 | US$131.41 | US$132.90 | US$133.74 |
| Low | US$128.53 | US$127.09 | US$129.85 | US$128.98 | US$130.26 |
Performance
| 1 day | -0.12% | ||
| 1 week | +1.28% | ||
| Current month | +4.49% | ||
| 1 month | +7.08% | ||
| 3 months | -7.97% | ||
| 6 months | -10.73% | ||
| Current year | -7.32% | ||
| 1 year | -21.67% | ||
| 3 years | +127.71% | ||
| 5 years | +243.22% | ||
| 10 years | +539.90% |
Volumes
marketsDaily volume
133,038
Estimated daily volume
133,038
Avg. Volume 20 sessions
142,732
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
18,792,095.12
Record volume 1
3,755,298
Record volume 2
2,132,954
Record volume 3
1,698,802
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,748,417,904
Net sales (USD)
1,083,696,000
Number of employees
1,200
Sales / Employee (USD)
903,080
Free-Float
95.83%
Free-Float capitalization (USD)
2,633,718,609
Average Daily Capital Traded
0.68%
Indicators
Moving average 5 days
131.37
Moving average 20 days
128.5
Moving average 50 days
126.11
Moving average 100 days
136.53
Price spread / (MMA5)
-0.22%
Price spread / (MMA20)
-2.40%
Price spread / (MMA50)
-4.21%
Price spread / (MMA100)
+3.70%
RSI 9 days
60.7
RSI 14 days
58.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.12% | +1.28% | -21.67% | +127.71% | 2.75B | |
| +0.25% | -1.76% | +20.11% | +35.93% | 70.41B | |
| +1.16% | +3.00% | +23.25% | +25.19% | 51.55B | |
| -0.15% | +1.40% | -1.33% | +23.45% | 16.12B | |
| +2.27% | +1.07% | +34.95% | +72.18% | 13.66B | |
| +0.43% | +4.70% | +33.77% | -9.03% | 10.56B | |
| +0.40% | +6.73% | +158.42% | +0.88% | 10.28B | |
| +1.97% | +1.66% | +41.69% | +28.90% | 10B | |
| -2.41% | +1.63% | +20.57% | - | 9.29B | |
| -0.72% | -1.89% | -22.75% | +9.47% | 7.7B | |
| Average | +0.31% | +1.61% | +28.70% | +34.96% | 20.23B | |
| Weighted average by Cap. | +0.52% | +0.94% | +26.83% | +30.14% |
Historical Quotes: Hawkins, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
04.4SaLsOJChSu6zilLVHGXF-bMJsLFRvEg-EhmOM_NF0I.l0PPyLorwEL-h2YnPxTRftPhcbvwIZYWzy1fQqO_YgWGbtPFrXrIRpeIEQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 131.66 | 30,660 | 76,007 |
| 16:00:00 | 131.76 | 102 | 45,347 |
| 15:59:56 | 131.70 | 200 | 45,245 |
| 15:59:56 | 131.71 | 100 | 45,045 |
| 15:59:50 | 131.67 | 110 | 44,945 |
| 15:59:50 | 131.68 | 101 | 44,835 |
| 15:59:46 | 131.78 | 100 | 44,734 |
| 15:59:45 | 131.69 | 571 | 44,634 |
| 15:59:45 | 131.69 | 100 | 44,063 |
| 15:59:41 | 131.57 | 100 | 43,963 |
Price Extremes
| 1 week | 127.08 |  | 133.74 |
| 1 month | 120.02 | | 133.74 |
| Current year | 116.04 | | 174.12 |
| 1 year | 116.04 | | 174.12 |
| 3 years | 53.64 | | 186.15 |
| 5 years | 32.77 | | 186.15 |
| 10 years | 13.41 | | 186.15 |
Monthly variations
Annual variations
| 2026 | -7.32% | ||
| 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
