MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HWKN — Hawkins Inc
NasdaqHawkins Inc
$131.41
+4.22(+3.32%)
- O
- 129.61
- H
- 132.41
- L
- 129.45
- V
- 197.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$131.41
Period Return+6.96%
Period High$186.15
Period Low$115.35
Avg Daily Volume163.6K
Total Trading Days365
HWKN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $129.61 | $132.41 | $129.45 | $131.41 | +$4.22 | +3.32% | 197,975 | $131.17 | $129.45 $132.41 |
| Oct 1, 2026 | $125.29 | $127.32 | $123.23 | $127.19 | +$1.19 | +0.94% | 165,534 | $126.07 | $123.23 $127.32 |
| Sep 30, 2026 | $127.00 | $127.66 | $125.86 | $126.00 | $-0.15 | -0.12% | 171,062 | $126.26 | $125.86 $127.66 |
| Sep 29, 2026 | $129.13 | $129.48 | $125.86 | $126.15 | $-1.68 | -1.31% | 146,449 | $126.54 | $125.86 $129.48 |
| Sep 28, 2026 | $127.67 | $129.99 | $126.82 | $127.83 | $-1.20 | -0.93% | 148,918 | $127.80 | $126.82 $129.99 |
| Sep 25, 2026 | $126.24 | $129.19 | $125.64 | $129.03 | +$2.41 | +1.90% | 186,943 | $128.25 | $125.64 $129.19 |
| Sep 24, 2026 | $123.73 | $126.98 | $123.20 | $126.62 | +$2.63 | +2.12% | 108,825 | $125.47 | $123.20 $126.98 |
| Sep 23, 2026 | $124.45 | $126.91 | $122.99 | $123.99 | $-0.56 | -0.45% | 90,568 | $123.91 | $122.99 $126.91 |
| Sep 22, 2026 | $125.69 | $127.59 | $124.48 | $124.55 | $-0.84 | -0.67% | 173,594 | $125.78 | $124.48 $127.59 |
| Sep 21, 2026 | $122.54 | $125.98 | $121.82 | $125.39 | +$3.19 | +2.61% | 151,114 | $124.53 | $121.82 $125.98 |
| Sep 18, 2026 | $121.54 | $123.05 | $120.02 | $122.20 | +$0.70 | +0.58% | 358,613 | $122.01 | $120.02 $123.05 |
| Sep 17, 2026 | $125.02 | $125.63 | $120.28 | $121.50 | $-1.45 | -1.18% | 203,993 | $121.44 | $120.28 $125.63 |
| Sep 16, 2026 | $121.74 | $123.87 | $120.56 | $122.95 | +$1.46 | +1.20% | 207,087 | $122.68 | $120.56 $123.87 |
| Sep 15, 2026 | $121.70 | $121.88 | $118.71 | $121.49 | +$0.82 | +0.68% | 266,140 | $120.83 | $118.71 $121.88 |
| Sep 14, 2026 | $122.75 | $124.61 | $119.54 | $120.67 | $-3.40 | -2.74% | 178,416 | $121.73 | $119.54 $124.61 |
| Sep 11, 2026 | $124.29 | $125.03 | $120.00 | $124.07 | +$1.44 | +1.17% | 242,293 | $123.95 | $120.00 $125.03 |
| Sep 10, 2026 | $124.68 | $124.95 | $120.64 | $122.63 | $-2.72 | -2.17% | 183,684 | $122.57 | $120.64 $124.95 |
| Sep 9, 2026 | $126.23 | $126.23 | $122.92 | $125.35 | $-1.65 | -1.30% | 189,875 | $124.47 | $122.92 $126.23 |
| Sep 8, 2026 | $128.89 | $130.52 | $125.47 | $127.00 | $-2.13 | -1.65% | 138,548 | $127.91 | $125.47 $130.52 |
| Sep 4, 2026 | $127.61 | $129.77 | $126.76 | $129.13 | $-0.20 | -0.15% | 163,929 | $128.72 | $126.76 $129.77 |
| Sep 3, 2026 | $128.33 | $129.89 | $124.79 | $129.33 | +$2.96 | +2.34% | 257,486 | $128.57 | $124.79 $129.89 |
| Sep 2, 2026 | $124.59 | $127.90 | $123.74 | $126.37 | +$1.79 | +1.44% | 243,259 | $126.21 | $123.74 $127.90 |
| Sep 1, 2026 | $120.75 | $124.96 | $118.53 | $124.58 | +$4.31 | +3.58% | 227,791 | $122.07 | $118.53 $124.96 |
| Aug 31, 2026 | $119.96 | $121.57 | $118.20 | $120.27 | $-0.08 | -0.07% | 122,470 | $119.43 | $118.20 $121.57 |
| Aug 28, 2026 | $119.00 | $123.85 | $118.92 | $120.35 | +$2.68 | +2.28% | 162,032 | $120.40 | $118.92 $123.85 |
| Aug 27, 2026 | $119.00 | $119.13 | $116.05 | $117.67 | $-0.90 | -0.76% | 153,529 | $117.62 | $116.05 $119.13 |
| Aug 26, 2026 | $118.59 | $120.04 | $118.25 | $118.57 | +$0.16 | +0.14% | 96,145 | $119.01 | $118.25 $120.04 |
| Aug 25, 2026 | $118.40 | $119.53 | $116.25 | $118.41 | +$0.66 | +0.56% | 144,880 | $118.01 | $116.25 $119.53 |
| Aug 24, 2026 | $119.66 | $120.95 | $116.89 | $117.75 | $-1.24 | -1.04% | 128,155 | $118.28 | $116.89 $120.95 |
| Aug 21, 2026 | $120.06 | $121.19 | $118.72 | $118.99 | $-0.40 | -0.34% | 156,727 | $119.34 | $118.72 $121.19 |