|
Market Closed -
Nasdaq
21:00:00 16/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 122.95 USD | +1.20% |
|
-1.91% | -13.45% |
| 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
| 10/09/2026 | 11/09/2026 | 14/09/2026 | 15/09/2026 | 16/09/2026 | |
|---|---|---|---|---|---|
| Last | US$122.63 | US$124.07 | US$120.67 | US$121.49 | US$122.95 |
| Volume | 183,683 | 239,788 | 179,813 | 270,649 | 207,082 |
| Change | -2.17% | +1.17% | -2.74% | +0.68% | +1.20% |
| Opening | US$124.68 | US$124.29 | US$122.75 | US$121.70 | US$121.74 |
| High | US$124.95 | US$125.03 | US$124.61 | US$121.88 | US$123.87 |
| Low | US$120.64 | US$120.00 | US$119.54 | US$118.71 | US$120.56 |
Performance
| 1 day | +1.20% | ||
| 1 week | -1.91% | ||
| Current month | +2.23% | ||
| 1 month | -6.18% | ||
| 3 months | -23.33% | ||
| 6 months | -14.39% | ||
| Current year | -13.45% | ||
| 1 year | -29.05% | ||
| 3 years | +109.56% | ||
| 5 years | +256.58% | ||
| 10 years | +483.95% |
Volumes
marketsDaily volume
207,086
Estimated daily volume
207,086
Avg. Volume 20 sessions
188,248
Daily volume ratio
1.1
Avg. Volume 20 sessions USD
23,145,091.6
Record volume 1
3,755,298
Record volume 2
2,132,954
Record volume 3
1,698,802
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,536,117,964
Net sales (USD)
1,083,696,000
Number of employees
1,200
Sales / Employee (USD)
903,080
Free-Float
91.43%
Free-Float capitalization (USD)
2,318,741,739
Average Daily Capital Traded
0.91%
Indicators
Moving average 5 days
122.36
Moving average 20 days
122.54
Moving average 50 days
130.39
Moving average 100 days
144.14
Price spread / (MMA5)
-0.48%
Price spread / (MMA20)
-0.34%
Price spread / (MMA50)
+6.05%
Price spread / (MMA100)
+17.24%
STIM
RSI 9 days
41.23
RSI 14 days
41.31
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.20% | -1.91% | -29.05% | +109.56% | 2.54B | |
| -0.34% | +0.50% | +27.41% | +24.62% | 68.25B | |
| +0.56% | -1.08% | +19.40% | +12.71% | 51.52B | |
| +1.49% | -3.09% | +0.44% | +24.42% | 16.14B | |
| +0.85% | +2.39% | +34.17% | +60.00% | 13.61B | |
| +1.55% | +1.05% | +22.50% | -19.84% | 10.12B | |
| +0.50% | +1.60% | +36.85% | +22.71% | 10.11B | |
| -0.06% | -5.02% | +8.13% | - | 9.13B | |
| -3.14% | +0.22% | +94.51% | -5.80% | 9.38B | |
| +1.26% | -1.20% | -15.80% | +4.85% | 7.58B | |
| Average | +0.34% | -2.64% | +19.86% | +25.92% | 19.84B | |
| Weighted average by Cap. | +0.15% | -1.96% | +23.74% | +20.27% |
Historical Quotes: Hawkins, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c0b38ae18d38fb7f31bf.c2hhUqwqFPqjCA_pI-fJ5w_1K00ZqiYwSDoCUP20Kik.ID82O8FgQszbWkLQYIv8vVy3aQ5-2klhEHFAGq_9QGVGC1Vj_x13o5JPVg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 122.95 | 26,584 | 131,343 |
| 20:59:59 | 122.89 | 191 | 104,759 |
| 20:59:59 | 122.81 | 138 | 104,568 |
| 20:59:52 | 122.63 | 100 | 104,430 |
| 20:59:50 | 122.67 | 100 | 104,330 |
| 20:59:44 | 122.66 | 100 | 104,230 |
| 20:59:09 | 123.08 | 100 | 104,130 |
| 20:58:44 | 123.49 | 100 | 104,030 |
| 20:58:44 | 123.50 | 100 | 103,930 |
| 20:58:44 | 123.02 | 125 | 103,830 |
Price Extremes
| 1 week | 118.71 |  | 125.03 |
| 1 month | 116.04 | | 131.55 |
| Current year | 116.04 | | 174.12 |
| 1 year | 116.04 | | 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 | -13.45% | ||
| 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
