HWKN: Hawkins Inc.

As of Monday, February 9th, 2026

$ 140.71

+6.33 +4.71%

Open: 139.23
High: 141.41
Low: 135.76
Volume: 83,328
Previous Close on Friday, February 6th, 2026

$ 134.38

+4.41 +3.39%

Open: 131.61
High: 137.11
Low: 130.82
Volume: 148,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 139.23 141.41 135.76 140.71 83,328 +6.33 +4.71
2026-02-06 131.61 137.11 130.82 134.38 148,566 +4.41 +3.39
2026-02-05 129.20 131.72 125.15 129.97 145,031 +0.69 +0.53
2026-02-04 126.90 131.24 125.69 129.28 151,757 +2.56 +2.02
2026-02-03 124.81 128.02 123.79 126.72 1,706 +1.72 +1.38
2026-02-02 129.70 129.70 122.73 125.00 480,786 -5.25 -4.03
2026-01-30 138.08 142.37 130.18 130.25 477,689 -9.49 -6.79
2026-01-29 149.29 149.29 135.68 139.74 573,798 -14.01 -9.11
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 141.41
On 2026-02-09		 123.79
On 2026-02-03		 15.71 12.57 128.02
On 2026-02-03		 128.02
On 2026-02-03		 0.00 132.21
10D 154.87
On 2026-01-28		 122.73
On 2026-02-02		 -12.52 -8.17 154.87
On 2026-01-28		 122.73
On 2026-02-02		 -20.76 136.34
20D 160.71
On 2026-01-13		 122.73
On 2026-02-02		 -16.95 -10.75 160.71
On 2026-01-13		 122.73
On 2026-02-02		 -23.64 145.10
WTD 141.41
On 2026-02-09		 135.76
On 2026-02-09		 6.33 4.71 -- -- -- 140.71
MTD 141.41
On 2026-02-09		 122.73
On 2026-02-02		 10.46 8.03 129.70
On 2026-02-02		 123.79
On 2026-02-03		 -4.56 131.01
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
XLV

Health Care Select Sector SPDR Fund

156.32 -1.39 -0.88 11,820,972
JAZZ

Jazz Pharmaceuticals plc

165.00 -0.50 -0.30 679,935
BBIO

BridgeBio Pharma Inc.

72.29 +4.24 +6.23 3,102,862
PZZA

Papa John's International Inc.

34.84 +0.16 +0.46 651,174
HWKN

Hawkins Inc.

140.71 +6.33 +4.71 83,328