HWKN: Hawkins Inc.

As of Tuesday, December 30th, 2025

$ 143.63

-3.63 -2.47%

Open: 147.00
High: 148.02
Low: 141.80
Volume: 289,897
Previous Close on Monday, December 29th, 2025

$ 147.26

+0.44 +0.30%

Open: 146.82
High: 147.97
Low: 146.17
Volume: 133,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 147.00 148.02 141.80 143.63 289,897 -3.63 -2.47
2025-12-29 146.82 147.97 146.17 147.26 133,621 +0.44 +0.30
2025-12-26 146.45 147.49 144.55 146.82 88,398 +0.16 +0.11
2025-12-24 146.44 147.35 144.98 146.66 6,696 -0.54 -0.37
2025-12-23 146.64 148.84 145.78 147.20 85,351 -0.52 -0.35
2025-12-22 143.60 149.74 143.60 147.72 150,117 +3.55 +2.46
2025-12-19 147.02 147.02 141.83 144.17 516,316 -2.38 -1.62
2025-12-18 144.15 148.45 143.99 146.55 153,379 +3.98 +2.79
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 148.84
On 2025-12-23		 141.80
On 2025-12-30		 -4.09 -2.77 148.84
On 2025-12-23		 141.80
On 2025-12-30		 -4.73 146.31
10D 149.74
On 2025-12-22		 140.53
On 2025-12-16		 -0.51 -0.35 149.74
On 2025-12-22		 141.80
On 2025-12-30		 -5.30 145.56
20D 149.74
On 2025-12-22		 131.08
On 2025-12-02		 12.00 9.12 149.74
On 2025-12-22		 141.80
On 2025-12-30		 -5.30 142.33
WTD 148.02
On 2025-12-30		 141.80
On 2025-12-30		 -3.19 -2.17 147.97
On 2025-12-29		 147.97
On 2025-12-29		 0.00 145.45
MTD 149.74
On 2025-12-22		 131.08
On 2025-12-02		 12.00 9.12 149.74
On 2025-12-22		 141.80
On 2025-12-30		 -5.30 142.33
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
DGRW

WisdomTree U.S. Dividend Growth Fund

90.05 -0.07 -0.07 530,015
PZZA

Papa John's International Inc.

39.00 -0.32 -0.81 494,991
MGNX

MacroGenics Inc.

1.56 -0.04 -2.50 1,280,657
IYM

iShares US Basic Materials ETF

155.48 +0.12 +0.08 24,781
HWKN

Hawkins Inc.

143.63 -3.63 -2.47 289,897