HWKN: Hawkins Inc.

As of Thursday, October 9th, 2025

$ 170.63

-7.96 -4.46%

Open: 177.91
High: 177.91
Low: 170.40
Volume: 80,568
Previous Close on Wednesday, October 8th, 2025

$ 178.59

+2.46 +1.40%

Open: 177.23
High: 179.31
Low: 176.41
Volume: 74,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 177.91 177.91 170.40 170.63 80,568 -7.96 -4.46
2025-10-08 177.23 179.31 176.41 178.59 74,424 +2.46 +1.40
2025-10-07 183.33 184.74 175.09 176.13 125,872 -7.45 -4.06
2025-10-06 184.22 186.15 180.88 183.58 71,822 +0.70 +0.38
2025-10-03 182.64 185.50 181.95 182.88 101,808 +0.95 +0.52
2025-10-02 177.75 182.67 175.21 181.93 134,366 +3.76 +2.11
2025-10-01 181.25 184.17 177.96 178.17 139,113 -4.55 -2.49
2025-09-30 176.79 183.04 176.79 182.72 138,783 +5.81 +3.28
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 186.15
On 2025-10-06		 170.40
On 2025-10-09		 -11.30 -6.21 186.15
On 2025-10-06		 170.40
On 2025-10-09		 -8.46 178.36
10D 186.15
On 2025-10-06		 170.40
On 2025-10-09		 -0.91 -0.53 186.15
On 2025-10-06		 170.40
On 2025-10-09		 -8.46 178.85
20D 186.15
On 2025-10-06		 166.60
On 2025-09-25		 -6.35 -3.59 186.15
On 2025-10-06		 170.40
On 2025-10-09		 -8.46 175.90
WTD 186.15
On 2025-10-06		 170.40
On 2025-10-09		 -12.25 -6.70 186.15
On 2025-10-06		 170.40
On 2025-10-09		 -8.46 177.23
MTD 186.15
On 2025-10-06		 170.40
On 2025-10-09		 -12.09 -6.62 186.15
On 2025-10-06		 170.40
On 2025-10-09		 -8.46 178.84
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PBPB

Potbelly Corporation

17.08 0.00 0.00 389,139
FORM

FormFactor Inc.

38.36 +0.17 +0.45 590,230
ILMN

Illumina Inc.

96.45 -1.33 -1.36 909,925
SFM

Sprouts Farmers Market Inc.

104.05 -0.33 -0.32 2,569,554
HWKN

Hawkins Inc.

170.63 -7.96 -4.46 80,568