|
Market Closed -
Nasdaq
16:00:00 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 131.05 USD | +2.50% |
|
+0.88% | -7.75% |
| 07-29 | Hawkins Fiscal Q1 Earnings Fall, Revenue Rises; Ups Dividend | MT |
| 07-29 | Earnings Flash (HWKN) Hawkins, Inc. Reports Q1 Revenue $315.7M, vs. FactSet Est of $313.4M | MT |
Stock exchange
Nasdaq
HWKN 131.05 $
+2.50%
12.22M
$
Quotes 5-day view: Hawkins, Inc.
Delayed Quote Nasdaq
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | US$130.66 | US$129.66 | US$129.47 | US$128.05 | US$131.05 |
| Volume | 113,891 | 130,318 | 103,492 | 85,648 | 93,222 |
| Change | +0.58% | -0.77% | -0.15% | -1.10% | +2.34% |
| Opening | US$129.78 | US$131.75 | US$131.06 | US$130.28 | US$127.52 |
| High | US$132.50 | US$133.49 | US$132.00 | US$132.44 | US$131.57 |
| Low | US$128.93 | US$128.07 | US$127.83 | US$128.04 | US$127.40 |
Performance
| 1 day | +2.50% | ||
| 1 week | +0.88% | ||
| Current month | +2.36% | ||
| 1 month | -8.40% | ||
| 3 months | -17.57% | ||
| 6 months | -10.61% | ||
| Current year | -7.75% | ||
| 1 year | -23.59% | ||
| 3 years | +127.87% | ||
| 5 years | +249.37% | ||
| 10 years | +506.01% |
Volumes
marketsDaily volume
93,222
Estimated daily volume
93,222
Avg. Volume 20 sessions
155,623
Daily volume ratio
0.6
Avg. Volume 20 sessions USD
20,394,394.15
Record volume 1
3,755,298
Record volume 2
2,132,954
Record volume 3
1,698,802
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,735,684,082
Net sales (USD)
1,083,696,000
Number of employees
1,200
Sales / Employee (USD)
903,080
Free-Float
91.44 %
Free-Float capitalization (USD)
2,501,490,917
Average Daily Capital Traded
0.75%
Indicators
Moving average 5 days
129.78
Moving average 20 days
135.66
Moving average 50 days
144.11
Moving average 100 days
150.63
Price spread / (MMA5)
-0.97%
Price spread / (MMA20)
+3.52%
Price spread / (MMA50)
+9.97%
Price spread / (MMA100)
+14.94%
STIM
RSI 9 days
32.93
RSI 14 days
35.2
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.50% | +0.88% | -23.59% | +127.87% | 2.74B | |
| -0.13% | +1.18% | +37.07% | +38.44% | 74.47B | |
| +1.95% | -0.68% | +10.81% | +11.90% | 50.99B | |
| -0.18% | +1.99% | +9.74% | +33.33% | 18.02B | |
| +0.50% | +1.81% | +50.53% | +87.40% | 14.4B | |
| -0.04% | -2.11% | +50.85% | +43.68% | 10.32B | |
| +1.29% | -4.21% | +12.46% | -14.94% | 10.26B | |
| +2.81% | +2.49% | +6.03% | - | 9.73B | |
| +0.28% | -0.28% | -8.22% | +13.39% | 8.09B | |
| +2.34% | +3.70% | +87.31% | -24.37% | 7.29B | |
| Average | +1.12% | +1.24% | +23.30% | +35.19% | 20.63B | |
| Weighted average by Cap. | +0.75% | +1.56% | +26.33% | +30.05% |
Historical Quotes: Hawkins, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3afab6595a0c70db67a60ac62d.uQIGetOZPUv5UCL4AR7YK6Wxq4DN0Ov7BUUYfwTaYQ4.-jt3NJTvcQeYCBGqbHCoQpbAw8ygl9uzMnFcOV3tE1joOmIrtOMLe5M2dw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 131.05 | 16,354 | 45,669 |
| 15:59:59 | 131.22 | 136 | 29,315 |
| 15:59:58 | 131.18 | 232 | 29,179 |
| 15:59:58 | 131.25 | 161 | 28,947 |
| 15:59:56 | 131.47 | 100 | 28,786 |
| 15:59:56 | 131.50 | 100 | 28,686 |
| 15:59:52 | 131.42 | 100 | 28,586 |
| 15:59:51 | 131.42 | 100 | 28,486 |
| 15:59:46 | 131.48 | 100 | 28,386 |
| 15:59:44 | 131.34 | 200 | 28,286 |
Course Extremes
| 1 week | 127.4 |  | 133.49 |
| 1 month | 119.02 | | 147.98 |
| Current year | 119.02 | | 174.12 |
| 1 year | 117.98 | | 186.15 |
| 3 years | 53.64 | | 186.15 |
| 5 years | 32.44 | | 186.15 |
| 10 years | 13.41 | | 186.15 |
Monthly variations
Annual variations
| 2026 | -7.75% | ||
| 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
