HWKN: Hawkins Inc.

As of Monday, December 1st, 2025

$ 131.63

+1.61 +1.24%

Open: 129.60
High: 133.20
Low: 127.65
Volume: 118,094
Previous Close on Friday, November 28th, 2025

$ 130.02

-1.02 -0.78%

Open: 131.13
High: 131.84
Low: 129.17
Volume: 119,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 129.60 133.20 127.65 131.63 118,094 +1.61 +1.24
2025-11-28 131.13 131.84 129.17 130.02 119,183 -1.02 -0.78
2025-11-26 128.71 132.48 128.71 131.04 215,089 +1.31 +1.01
2025-11-25 127.03 130.51 126.91 129.73 139,099 +3.55 +2.81
2025-11-24 126.36 128.53 123.80 126.18 113,781 -0.83 -0.65
2025-11-21 120.43 127.66 120.02 127.01 18,092 +6.84 +5.69
2025-11-20 126.53 126.87 119.64 120.17 17,309 -4.55 -3.65
2025-11-19 126.52 128.00 124.15 124.72 1,234 -2.26 -1.78
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 133.20
On 2025-12-01		 123.80
On 2025-11-24		 4.62 3.64 132.48
On 2025-11-26		 129.17
On 2025-11-28		 -2.50 129.72
10D 133.20
On 2025-12-01		 117.98
On 2025-11-17		 5.10 4.03 129.56
On 2025-11-18		 119.64
On 2025-11-20		 -7.66 127.40
20D 140.15
On 2025-11-03		 117.98
On 2025-11-17		 -10.22 -7.20 140.15
On 2025-11-03		 117.98
On 2025-11-17		 -15.82 127.90
WTD 133.20
On 2025-12-01		 127.65
On 2025-12-01		 1.61 1.24 -- -- -- 131.63
MTD 133.20
On 2025-12-01		 127.65
On 2025-12-01		 1.61 1.24 -- -- -- 131.63
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
FTDR

frontdoor Inc.

53.38 -0.55 -1.02 621,839
GKOS

Glaukos Corp.

106.11 -0.18 -0.17 569,117
JACK

Jack in the Box Inc.

19.32 -0.39 -1.98 764,097
IMDX

Insight Molecular Diagnostics Inc.

5.76 -0.38 -6.19 47,321
HWKN

Hawkins Inc.

131.63 +1.61 +1.24 118,094