Hawkins, Inc. (HWKN)
118.02
-0.97
(-0.82%)
USD |
NASDAQ |
Aug 24, 16:00
118.02
0.00 (0.00%)
After-Hours: 20:00
Hawkins Price : 118.02 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 120.06 | 121.19 | 118.72 | 118.99 | 156726.0 |
| Aug 20, 2026 | 122.48 | 123.32 | 118.90 | 119.39 | 138332.0 |
| Aug 19, 2026 | 126.38 | 126.38 | 123.47 | 123.92 | 132680.0 |
| Aug 18, 2026 | 131.14 | 131.55 | 124.02 | 124.80 | 102559.0 |
| Aug 17, 2026 | 129.57 | 133.04 | 128.78 | 131.57 | 173638.0 |
| Aug 14, 2026 | 127.52 | 131.56 | 127.40 | 131.05 | 93222.00 |
| Aug 13, 2026 | 130.28 | 132.44 | 128.04 | 128.05 | 85648.00 |
| Aug 12, 2026 | 131.06 | 132.00 | 127.83 | 129.47 | 103493.0 |
| Aug 11, 2026 | 131.75 | 133.49 | 128.07 | 129.66 | 130318.0 |
| Aug 10, 2026 | 129.78 | 132.50 | 128.92 | 130.66 | 113892.0 |
| Aug 07, 2026 | 130.14 | 131.27 | 127.88 | 129.91 | 131123.0 |
| Aug 06, 2026 | 135.95 | 137.23 | 129.46 | 130.03 | 140694.0 |
| Aug 05, 2026 | 133.06 | 136.00 | 133.06 | 135.29 | 136378.0 |
| Aug 04, 2026 | 132.08 | 135.05 | 132.08 | 133.69 | 170136.0 |
| Aug 03, 2026 | 128.74 | 133.02 | 128.74 | 132.08 | 137845.0 |
| Jul 31, 2026 | 127.08 | 128.13 | 119.02 | 128.03 | 300048.0 |
| Jul 30, 2026 | 136.00 | 136.86 | 126.08 | 129.22 | 324082.0 |
| Jul 29, 2026 | 142.19 | 142.26 | 137.83 | 138.60 | 135393.0 |
| Jul 28, 2026 | 142.04 | 144.46 | 141.37 | 143.02 | 129618.0 |
| Jul 27, 2026 | 139.76 | 141.98 | 136.88 | 140.39 | 202450.0 |
| Jul 24, 2026 | 140.99 | 141.74 | 135.03 | 139.03 | 255919.0 |
| Jul 23, 2026 | 141.63 | 144.98 | 138.16 | 139.33 | 314343.0 |
| Jul 22, 2026 | 144.10 | 147.28 | 143.05 | 143.17 | 139822.0 |
| Jul 21, 2026 | 145.30 | 147.98 | 143.73 | 143.84 | 165242.0 |
| Jul 20, 2026 | 144.51 | 146.99 | 142.48 | 145.29 | 110494.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Quaker Houghton | 162.16 |
| Arq, Inc. | 2.215 |
| Albemarle Corp. | 141.56 |
| Core Molding Technologies, Inc. | 25.39 |
| Ecolab, Inc. | 287.01 |
Price Related Metrics
| PE Ratio | 30.52 |
| PS Ratio | 2.225 |
| Price to Book Value | 4.466 |
| Price to Free Cash Flow | 26.84 |
| Earnings Yield | 3.28% |
| Market Cap | 2.448B |
| Operating PE Ratio | 21.48 |
| Normalized PE Ratio | 31.64 |