Hawkins, Inc. HWKN
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$124,27-1,73 (-%1,37)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |