Stockscreener 앱 받기
153.14
0.33%
0.51
시간 외 거래:
153.14
Hawkins Inc 주식 (HWKN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $155.4 | $150.0 | $5.40 | 92,758.0 | +0.33% |
| 2026-05-21 | $154.4 | $147.7 | $6.64 | 188,253.0 | -1.60% |
| 2026-05-20 | $155.6 | $150.8 | $4.83 | 137,730.0 | +1.41% |
| 2026-05-19 | $155.4 | $145.5 | $9.93 | 276,471.0 | -1.74% |
| 2026-05-18 | $163.3 | $154.1 | $9.19 | 131,998.0 | -2.08% |
| 2026-05-15 | $161.0 | $153.6 | $7.42 | 177,350.0 | +1.54% |
| 2026-05-14 | $174.1 | $152.0 | $22.12 | 336,346.0 | -3.25% |
| 2026-05-13 | $171.7 | $160.3 | $11.34 | 210,136.0 | -4.01% |
| 2026-05-12 | $171.7 | $164.6 | $7.07 | 104,152.0 | -1.80% |
| 2026-05-11 | $172.4 | $167.0 | $5.36 | 92,922.0 | +2.70% |
| 2026-05-08 | $168.9 | $165.4 | $3.56 | 106,498.0 | +0.09% |
| 2026-05-07 | $169.1 | $163.7 | $5.43 | 103,967.0 | -0.06% |
| 2026-05-06 | $173.0 | $161.7 | $11.33 | 124,881.0 | +0.07% |
| 2026-05-05 | $171.7 | $165.3 | $6.40 | 128,139.0 | +1.18% |
| 2026-05-04 | $170.1 | $164.6 | $5.44 | 130,594.0 | -1.46% |
| 2026-05-01 | $170.3 | $165.8 | $4.49 | 124,546.0 | +0.02% |
| 2026-04-30 | $169.1 | $161.9 | $7.25 | 135,453.0 | +1.75% |
| 2026-04-29 | $165.5 | $161.3 | $4.22 | 164,550.0 | -0.89% |
| 2026-04-28 | $171.2 | $162.2 | $9.07 | 191,300.0 | -2.74% |
| 2026-04-27 | $172.0 | $167.0 | $4.96 | 130,859.0 | +0.02% |
| 2026-04-24 | $172.1 | $164.6 | $7.53 | 164,289.0 | +1.90% |
| 2026-04-23 | $169.1 | $162.8 | $6.34 | 187,529.0 | +2.28% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $174.1 | $145.5 | $28.62 | 2,559,499.0 | -8.55% |
| 2026-04 | $172.1 | $144.9 | $27.24 | 3,928,468.0 | +9.02% |
| 2026-03 | $156.5 | $128.8 | $27.72 | 4,010,008.0 | +3.02% |
| 2026-02 | $153.9 | $122.7 | $31.19 | 2,601,199.0 | +14.47% |
| 2026-01 | $160.7 | $130.2 | $30.53 | 3,159,886.0 | -8.31% |
Hawkins Inc 주식 (HWKN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $149.7 | $127.7 | $22.09 | 3,621,345.0 | +10.47% |
| 2025-11 | $140.2 | $118.0 | $22.17 | 3,191,508.0 | -8.34% |
| 2025-10 | $186.2 | $140.6 | $45.52 | 2,905,908.0 | -22.37% |
| 2025-09 | $183.0 | $163.2 | $19.82 | 3,031,334.0 | +9.20% |
| 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% |
0.04%
0.51%
자본화:
|
볼륨(24시간):