HWKN: Hawkins Inc.

As of Tuesday, July 21st, 2026

$ 143.84

-1.45 -1.00%

Open: 145.30
High: 147.98
Low: 143.73
Volume: 165,128
Previous Close on Monday, July 20th, 2026

$ 145.29

+0.88 +0.61%

Open: 144.51
High: 146.99
Low: 142.48
Volume: 110,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 145.30 147.98 143.73 143.84 165,128 -1.45 -1.00
2026-07-20 144.51 146.99 142.48 145.29 110,276 +0.88 +0.61
2026-07-17 142.09 148.41 140.25 144.41 141,506 +1.35 +0.94
2026-07-16 141.75 144.00 140.03 143.06 106,366 +0.69 +0.48
2026-07-15 139.78 143.69 139.66 142.37 162,128 +4.13 +2.99
2026-07-14 135.44 138.85 134.89 138.24 129,376 +4.37 +3.26
2026-07-13 134.28 137.08 131.41 133.87 130,652 +0.11 +0.08
2026-07-10 132.87 135.30 131.51 133.76 97,431 +0.75 +0.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 148.41
On 2026-07-17		 139.66
On 2026-07-15		 5.60 4.05 148.41
On 2026-07-17		 142.48
On 2026-07-20		 -4.00 143.79
10D 148.41
On 2026-07-17		 131.41
On 2026-07-13		 7.58 5.56 137.85
On 2026-07-08		 131.41
On 2026-07-13		 -4.67 139.02
20D 170.10
On 2026-06-24		 131.41
On 2026-07-13		 -18.17 -11.22 170.10
On 2026-06-24		 131.41
On 2026-07-13		 -22.75 144.09
WTD 147.98
On 2026-07-21		 142.48
On 2026-07-20		 -0.57 -0.39 146.99
On 2026-07-20		 146.99
On 2026-07-20		 0.00 144.57
MTD 148.41
On 2026-07-17		 131.41
On 2026-07-13		 1.74 1.22 143.79
On 2026-07-01		 131.41
On 2026-07-13		 -8.61 138.74
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
SOXX

iShares PHLX Semiconductor ETF

552.00 +29.07 +5.56 9,675,020
DEA

Easterly Government Properties Inc.

25.28 +0.09 +0.36 269,619
HWKN

Hawkins Inc.

143.84 -1.45 -1.00 165,128