HWKN: Hawkins Inc.

As of Friday, October 30th, 2026

$ 152.53

-1.20 -0.78%

Open: 153.84
High: 155.48
Low: 150.70
Volume: 128,792
Previous Close on Thursday, October 29th, 2026

$ 153.73

-0.33 -0.21%

Open: 156.12
High: 156.63
Low: 153.35
Volume: 102,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 153.84 155.48 150.70 152.53 128,792 -1.20 -0.78
2026-10-29 156.12 156.63 153.35 153.73 102,178 -0.33 -0.21
2026-10-28 152.30 154.45 150.95 154.06 204,809 +0.21 +0.14
2026-10-27 156.24 158.21 148.33 153.85 423,991 +18.41 +13.59
2026-10-26 132.68 138.27 132.52 135.44 135,981 +3.12 +2.36
2026-10-23 132.81 134.33 131.38 132.32 109,706 -0.85 -0.64
2026-10-22 130.28 133.44 128.17 133.17 217,912 +2.87 +2.20
2026-10-21 130.91 132.13 128.85 130.30 12,036 -0.69 -0.53
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 158.21
On 2026-10-27		 132.52
On 2026-10-26		 20.21 15.27 158.21
On 2026-10-27		 150.70
On 2026-10-30		 -4.74 149.92
10D 158.21
On 2026-10-27		 128.17
On 2026-10-22		 20.87 15.85 158.21
On 2026-10-27		 150.70
On 2026-10-30		 -4.74 140.78
20D 158.21
On 2026-10-27		 127.09
On 2026-10-13		 21.12 16.07 158.21
On 2026-10-27		 150.70
On 2026-10-30		 -4.74 135.96
WTD 158.21
On 2026-10-27		 132.52
On 2026-10-26		 20.21 15.27 158.21
On 2026-10-27		 150.70
On 2026-10-30		 -4.74 149.92
MTD 158.21
On 2026-10-27		 123.23
On 2026-10-01		 26.53 21.06 158.21
On 2026-10-27		 150.70
On 2026-10-30		 -4.74 135.35
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
SCHP

Schwab U.S. TIPS ETF

25.74 +0.07 +0.27 6,896,329
IJH

iShares Core S&P Mid-Cap ETF

73.34 -0.86 -1.16 7,728,146
NLY

Annaly Capital Management, Inc.

18.25 -0.22 -1.19 12,941,267
HWKN

Hawkins Inc.

152.53 -1.20 -0.78 128,792