Hawkins, Inc. HWKN
NASDAQ · Vereinigte Staaten · Prozessindustrie
$124,27-1,73 (-1,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $124,27 | -1,37 % | $125,29 | $125,50 | $123,23 | 20,55K |
| 2026-09-30 | $126,00 | -0,12 % | $127,00 | $127,66 | $125,86 | 171,10K |
| 2026-09-29 | $126,15 | -1,31 % | $129,13 | $129,48 | $125,86 | 146,40K |
| 2026-09-28 | $127,83 | -0,93 % | $127,67 | $129,99 | $126,82 | 146,30K |
| 2026-09-25 | $129,03 | +1,90 % | $126,24 | $129,19 | $125,64 | 186,90K |
| 2026-09-24 | $126,62 | +2,12 % | $123,73 | $126,98 | $123,20 | 108,80K |
| 2026-09-23 | $123,99 | -0,45 % | $124,45 | $126,91 | $122,99 | 90,50K |
| 2026-09-22 | $124,55 | -0,67 % | $125,69 | $127,59 | $124,48 | 173,60K |
| 2026-09-21 | $125,39 | +2,61 % | $122,54 | $125,98 | $121,82 | 151,10K |
| 2026-09-18 | $122,20 | +0,58 % | $121,54 | $123,05 | $120,02 | 358,60K |
| 2026-09-17 | $121,50 | -1,18 % | $125,02 | $125,63 | $120,28 | 204,00K |
| 2026-09-16 | $122,95 | +1,20 % | $121,74 | $123,87 | $120,56 | 207,10K |
| 2026-09-15 | $121,49 | +0,68 % | $121,70 | $121,88 | $118,71 | 270,60K |
| 2026-09-14 | $120,67 | -2,74 % | $122,75 | $124,61 | $119,54 | 178,80K |
| 2026-09-11 | $124,07 | +1,17 % | $124,29 | $125,03 | $120,00 | 239,80K |
| 2026-09-10 | $122,63 | -2,17 % | $124,68 | $124,95 | $120,64 | 183,70K |
| 2026-09-09 | $125,35 | -1,30 % | $126,23 | $126,23 | $122,92 | 189,90K |
| 2026-09-08 | $127,00 | -1,65 % | $128,89 | $130,52 | $125,47 | 138,50K |
| 2026-09-04 | $129,13 | -0,15 % | $127,61 | $129,77 | $126,76 | 163,90K |
| 2026-09-03 | $129,33 | +2,34 % | $128,33 | $129,89 | $124,79 | 257,50K |
| 2026-09-02 | $126,37 | +1,44 % | $124,59 | $127,90 | $123,74 | 249,70K |
| 2026-09-01 | $124,58 | +3,58 % | $120,75 | $124,96 | $118,53 | 227,80K |
| 2026-08-31 | $120,27 | -0,07 % | $119,96 | $121,57 | $118,20 | 122,50K |
| 2026-08-28 | $120,35 | +2,28 % | $119,00 | $123,85 | $118,92 | 162,00K |
| 2026-08-27 | $117,67 | -0,76 % | $119,00 | $119,13 | $116,05 | 153,50K |
| 2026-08-26 | $118,57 | +0,14 % | $118,59 | $120,04 | $118,25 | 96,10K |
| 2026-08-25 | $118,41 | +0,56 % | $118,40 | $119,53 | $116,25 | 144,90K |
| 2026-08-24 | $117,75 | -1,04 % | $119,66 | $120,95 | $116,89 | 128,20K |
| 2026-08-21 | $118,99 | -0,34 % | $120,06 | $121,19 | $118,72 | 156,70K |
| 2026-08-20 | $119,39 | -3,66 % | $122,48 | $123,33 | $118,90 | 138,30K |
| 2026-08-19 | $123,92 | -0,71 % | $126,38 | $126,38 | $123,47 | 132,30K |
| 2026-08-18 | $124,80 | -5,15 % | $131,14 | $131,55 | $124,02 | 102,60K |
| 2026-08-17 | $131,57 | +0,40 % | $129,57 | $133,04 | $128,79 | 173,60K |
| 2026-08-14 | $131,05 | +2,34 % | $127,52 | $131,57 | $127,40 | 93,20K |
| 2026-08-13 | $128,05 | -1,10 % | $130,28 | $132,44 | $128,04 | 85,60K |
| 2026-08-12 | $129,47 | -0,15 % | $131,06 | $132,00 | $127,83 | 103,20K |
| 2026-08-11 | $129,66 | -0,77 % | $131,75 | $133,49 | $128,07 | 130,30K |
| 2026-08-10 | $130,66 | +0,58 % | $129,78 | $132,50 | $128,93 | 113,90K |
| 2026-08-07 | $129,91 | -0,09 % | $130,14 | $131,27 | $127,88 | 131,10K |
| 2026-08-06 | $130,03 | -3,89 % | $135,95 | $137,23 | $129,46 | 140,70K |
| 2026-08-05 | $135,29 | +1,20 % | $133,06 | $136,00 | $133,06 | 136,40K |
| 2026-08-04 | $133,69 | +1,22 % | $132,08 | $135,05 | $132,08 | 170,10K |
| 2026-08-03 | $132,08 | +3,16 % | $128,74 | $133,03 | $128,74 | 137,80K |
| 2026-07-31 | $128,03 | -0,92 % | $127,08 | $128,13 | $119,02 | 300,00K |
| 2026-07-30 | $129,22 | -6,77 % | $136,00 | $136,86 | $126,08 | 324,10K |
| 2026-07-29 | $138,60 | -3,09 % | $142,19 | $142,26 | $137,83 | 135,40K |
| 2026-07-28 | $143,02 | +1,87 % | $142,04 | $144,46 | $141,37 | 129,60K |
| 2026-07-27 | $140,39 | +0,98 % | $139,76 | $141,98 | $136,88 | 202,40K |
| 2026-07-24 | $139,03 | -0,22 % | $140,99 | $141,74 | $135,03 | 255,90K |
| 2026-07-23 | $139,33 | -2,68 % | $141,63 | $144,98 | $138,16 | 314,30K |
| 2026-07-22 | $143,17 | -0,47 % | $144,10 | $147,29 | $143,05 | 139,80K |
| 2026-07-21 | $143,84 | -1,00 % | $145,30 | $147,98 | $143,73 | 165,20K |
| 2026-07-20 | $145,29 | +0,61 % | $144,51 | $146,99 | $142,48 | 110,50K |
| 2026-07-17 | $144,41 | +0,94 % | $142,09 | $148,41 | $140,25 | 141,60K |
| 2026-07-16 | $143,06 | +0,48 % | $141,75 | $144,00 | $140,03 | 106,40K |
| 2026-07-15 | $142,37 | +2,99 % | $139,78 | $143,69 | $139,66 | 162,80K |
| 2026-07-14 | $138,24 | +3,26 % | $135,44 | $138,85 | $134,89 | 129,70K |
| 2026-07-13 | $133,87 | +0,08 % | $134,28 | $137,08 | $131,41 | 130,70K |
| 2026-07-10 | $133,76 | +0,56 % | $132,87 | $135,30 | $131,51 | 97,40K |
| 2026-07-09 | $133,01 | +0,54 % | $134,13 | $135,40 | $132,67 | 153,30K |
| 2026-07-08 | $132,30 | -2,91 % | $136,27 | $137,85 | $132,05 | 239,90K |
| 2026-07-07 | $136,26 | -2,28 % | $139,28 | $141,69 | $134,82 | 194,50K |
| 2026-07-06 | $139,44 | +0,69 % | $139,85 | $141,00 | $135,67 | 183,10K |
| 2026-07-02 | $138,49 | +0,30 % | $139,01 | $143,28 | $137,87 | 193,40K |
| 2026-07-01 | $138,07 | -2,84 % | $143,56 | $143,79 | $136,92 | 257,70K |
| 2026-06-30 | $142,10 | +0,50 % | $139,13 | $143,33 | $132,93 | 398,40K |
| 2026-06-29 | $141,40 | -12,49 % | $161,59 | $162,98 | $141,01 | 282,70K |
| 2026-06-26 | $161,59 | -2,37 % | $164,23 | $169,35 | $160,02 | 506,60K |
| 2026-06-25 | $165,51 | +0,11 % | $165,33 | $169,86 | $164,94 | 156,80K |
| 2026-06-24 | $165,33 | +1,19 % | $163,03 | $170,10 | $161,14 | 164,70K |
| 2026-06-23 | $163,38 | +0,85 % | $161,40 | $165,00 | $160,20 | 88,40K |
| 2026-06-22 | $162,01 | +0,35 % | $160,96 | $162,78 | $159,41 | 126,20K |
| 2026-06-18 | $161,45 | +1,96 % | $160,02 | $163,72 | $158,36 | 298,30K |
| 2026-06-17 | $158,34 | -1,27 % | $159,48 | $162,50 | $156,33 | 130,20K |
| 2026-06-16 | $160,37 | +0,96 % | $159,07 | $161,61 | $155,81 | 122,80K |
| 2026-06-15 | $158,84 | +0,32 % | $158,53 | $161,21 | $156,72 | 87,60K |
| 2026-06-12 | $158,34 | +0,92 % | $158,42 | $160,00 | $157,83 | 94,30K |
| 2026-06-11 | $156,89 | +2,02 % | $154,55 | $158,85 | $153,16 | 82,70K |
| 2026-06-10 | $153,78 | -1,17 % | $156,98 | $158,12 | $152,53 | 88,10K |
| 2026-06-09 | $155,60 | -0,42 % | $158,60 | $160,00 | $153,14 | 117,60K |
| 2026-06-08 | $156,26 | +0,77 % | $155,13 | $158,71 | $155,13 | 78,10K |
| 2026-06-05 | $155,07 | +1,66 % | $152,50 | $156,50 | $150,97 | 136,40K |
| 2026-06-04 | $152,54 | -1,39 % | $155,44 | $155,49 | $151,82 | 85,90K |
| 2026-06-03 | $154,69 | -1,44 % | $156,29 | $160,00 | $154,37 | 104,80K |
| 2026-06-02 | $156,95 | -0,60 % | $156,65 | $157,21 | $153,75 | 156,10K |
| 2026-06-01 | $157,90 | +2,02 % | $154,25 | $158,23 | $153,19 | 150,00K |
| 2026-05-29 | $154,77 | -3,32 % | $158,32 | $158,59 | $153,63 | 137,10K |
| 2026-05-28 | $160,08 | +0,91 % | $158,30 | $162,60 | $156,88 | 77,50K |
| 2026-05-27 | $158,64 | +1,26 % | $156,61 | $159,29 | $155,72 | 93,50K |
| 2026-05-26 | $156,67 | +2,31 % | $153,97 | $158,69 | $153,41 | 90,60K |