HWKN: Hawkins Inc.

As of Friday, May 22nd, 2026

$ 153.14

+0.51 +0.33%

Open: 152.64
High: 155.40
Low: 150.00
Volume: 96,466
Previous Close on Thursday, May 21st, 2026

$ 152.63

-2.48 -1.60%

Open: 154.36
High: 154.36
Low: 147.72
Volume: 188,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 152.64 155.40 150.00 153.14 96,466 +0.51 +0.33
2026-05-21 154.36 154.36 147.72 152.63 188,099 -2.48 -1.60
2026-05-20 152.61 155.58 150.75 155.11 13,773 +2.15 +1.41
2026-05-19 155.43 155.43 145.50 152.96 276,471 -2.71 -1.74
2026-05-18 159.79 163.32 154.13 155.67 131,956 -3.31 -2.08
2026-05-15 154.93 160.98 153.56 158.98 17,735 +2.41 +1.54
2026-05-14 161.31 174.12 152.00 156.57 334,838 -5.26 -3.25
2026-05-13 168.78 171.66 160.31 161.83 208,978 -6.76 -4.01
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 163.32
On 2026-05-18		 145.50
On 2026-05-19		 -5.84 -3.67 163.32
On 2026-05-18		 145.50
On 2026-05-19		 -10.91 153.90
10D 174.12
On 2026-05-14		 145.50
On 2026-05-19		 -14.02 -8.39 174.12
On 2026-05-14		 145.50
On 2026-05-19		 -16.44 158.72
20D 174.12
On 2026-05-14		 145.50
On 2026-05-19		 -17.56 -10.29 174.12
On 2026-05-14		 145.50
On 2026-05-19		 -16.44 162.84
WTD 163.32
On 2026-05-18		 145.50
On 2026-05-19		 -5.84 -3.67 163.32
On 2026-05-18		 145.50
On 2026-05-19		 -10.91 153.90
MTD 174.12
On 2026-05-14		 145.50
On 2026-05-19		 -14.31 -8.55 174.12
On 2026-05-14		 145.50
On 2026-05-19		 -16.44 161.75
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CNMD

CONMED Corp.

37.23 +0.21 +0.57 368,499
DEA

Easterly Government Properties Inc.

23.75 -0.13 -0.54 271,709
DGRW

WisdomTree U.S. Dividend Growth Fund

96.33 +0.37 +0.39 505,672
PZZA

Papa John's International Inc.

33.40 +0.65 +1.98 61,236
HWKN

Hawkins Inc.

153.14 +0.51 +0.33 96,466