Stockscreener 앱 받기
167.14
0.92%
-1.55
Hawkins Inc 주식 (HWKN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $171.0 | $165.6 | $5.40 | 69,821.0 | -0.92% |
| 2025-09-04 | $169.0 | $165.8 | $3.17 | 79,961.0 | +1.25% |
| 2025-09-03 | $169.9 | $166.2 | $3.65 | 92,207.0 | -2.17% |
| 2025-09-02 | $170.6 | $163.2 | $7.39 | 150,041.0 | +1.78% |
| 2025-08-29 | $170.8 | $166.2 | $4.58 | 95,760.0 | -1.47% |
| 2025-08-28 | $172.7 | $168.9 | $3.76 | 96,711.0 | -1.71% |
| 2025-08-27 | $173.8 | $171.3 | $2.53 | 97,127.0 | +0.75% |
| 2025-08-26 | $172.5 | $170.1 | $2.37 | 153,952.0 | +0.75% |
| 2025-08-25 | $173.3 | $168.5 | $4.83 | 234,544.0 | +0.11% |
| 2025-08-22 | $173.4 | $167.5 | $5.88 | 166,756.0 | +1.15% |
| 2025-08-21 | $170.2 | $166.2 | $4.05 | 208,886.0 | +0.11% |
| 2025-08-20 | $171.4 | $166.3 | $5.13 | 120,162.0 | -1.70% |
| 2025-08-19 | $176.1 | $170.0 | $6.14 | 162,562.0 | -1.60% |
| 2025-08-18 | $174.4 | $170.8 | $3.61 | 82,150.0 | +1.21% |
| 2025-08-15 | $172.8 | $169.6 | $3.17 | 125,021.0 | -0.46% |
| 2025-08-14 | $178.9 | $171.3 | $7.61 | 213,544.0 | -3.65% |
| 2025-08-13 | $185.5 | $172.5 | $13.02 | 319,664.0 | -3.22% |
| 2025-08-12 | $185.2 | $177.6 | $7.60 | 297,046.0 | +4.08% |
| 2025-08-11 | $179.0 | $173.3 | $5.72 | 236,433.0 | +0.14% |
| 2025-08-08 | $179.1 | $172.7 | $6.36 | 213,225.0 | +2.03% |
Hawkins Inc 주식 (HWKN) 연도별 가격 이력
이 심층 분석에서는 Hawkins Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HWKN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hawkins Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hawkins Inc 주식 (HWKN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $171.0 | $163.2 | $7.77 | 461,851.0 | -0.11% |
| 2025-08 | $185.5 | $157.7 | $27.76 | 3,760,248.0 | +2.48% |
| 2025-07 | $171.7 | $139.0 | $32.67 | 4,888,142.0 | +14.90% |
| 2025-06 | $144.6 | $131.2 | $13.46 | 3,137,854.0 | +6.45% |
| 2025-05 | $135.3 | $115.3 | $19.93 | 2,782,627.0 | +9.62% |
| 2025-04 | $127.0 | $101.7 | $25.28 | 2,372,493.0 | +14.97% |
| 2025-03 | $109.8 | $100.3 | $9.43 | 2,169,073.0 | +0.89% |
| 2025-02 | $118.1 | $103.3 | $14.81 | 2,273,358.0 | -1.80% |
| 2025-01 | $124.4 | $101.8 | $22.57 | 3,428,511.0 | -12.85% |
Hawkins Inc 주식 (HWKN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $139.6 | $117.5 | $22.05 | 1,978,512.0 | -8.08% |
| 2024-11 | $138.9 | $103.7 | $35.13 | 2,410,077.0 | +25.83% |
| 2024-10 | $135.6 | $98.72 | $36.89 | 2,570,477.0 | -16.14% |
| 2024-09 | $128.0 | $111.2 | $16.75 | 2,380,858.0 | +0.63% |
| 2024-08 | $127.3 | $109.8 | $17.59 | 2,881,188.0 | +21.92% |
| 2024-07 | $110.5 | $87.23 | $23.30 | 2,917,190.0 | +14.18% |
| 2024-06 | $91.16 | $83.88 | $7.28 | 2,002,286.0 | +4.21% |
| 2024-05 | $89.83 | $71.98 | $17.84 | 2,313,791.0 | +15.24% |
| 2024-04 | $79.30 | $72.86 | $6.44 | 2,575,065.0 | -1.34% |
| 2024-03 | $77.90 | $68.87 | $9.03 | 4,185,209.0 | +9.32% |
| 2024-02 | $70.48 | $54.44 | $16.04 | 2,807,521.0 | +5.53% |
| 2024-01 | $70.44 | $63.25 | $7.19 | 1,756,156.0 | -5.47% |
Hawkins Inc 주식 (HWKN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.47 | $60.62 | $12.85 | 2,752,869.0 | +14.62% |
| 2023-11 | $65.00 | $53.64 | $11.36 | 2,169,558.0 | +6.98% |
| 2023-10 | $61.36 | $54.69 | $6.67 | 1,923,384.0 | -2.41% |
| 2023-09 | $63.21 | $55.02 | $8.19 | 2,915,020.0 | -5.37% |
| 2023-08 | $62.69 | $45.60 | $17.09 | 1,989,639.0 | +33.03% |
| 2023-07 | $50.00 | $45.37 | $4.63 | 1,134,781.0 | -1.97% |
| 2023-06 | $52.03 | $46.36 | $5.67 | 1,864,204.0 | +1.60% |
| 2023-05 | $51.73 | $39.20 | $12.53 | 1,560,309.0 | +16.36% |
| 2023-04 | $44.50 | $40.20 | $4.30 | 847,787.0 | -7.86% |
| 2023-03 | $44.00 | $38.05 | $5.95 | 2,195,367.0 | +7.65% |
| 2023-02 | $43.55 | $38.26 | $5.29 | 1,152,838.0 | +4.28% |
| 2023-01 | $39.99 | $36.62 | $3.37 | 1,123,164.0 | +1.04% |
2.03%
자본화:
|
볼륨(24시간):