Stockscreener 앱 받기
141.85
5.80%
-8.73
Hawkins Inc 주식 (HWKN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $149.6 | $140.6 | $9.00 | 239,829.0 | -5.80% |
| 2025-10-30 | $158.0 | $140.8 | $17.25 | 226,413.0 | -5.04% |
| 2025-10-29 | $168.7 | $156.8 | $11.85 | 162,260.0 | -4.02% |
| 2025-10-28 | $168.9 | $162.7 | $6.14 | 115,463.0 | -2.57% |
| 2025-10-27 | $172.0 | $165.9 | $6.12 | 97,920.0 | +1.83% |
| 2025-10-24 | $167.9 | $164.4 | $3.49 | 75,231.0 | +1.48% |
| 2025-10-23 | $166.2 | $162.9 | $3.33 | 62,908.0 | +0.44% |
| 2025-10-22 | $167.3 | $162.9 | $4.47 | 94,780.0 | -0.21% |
| 2025-10-21 | $165.1 | $159.0 | $6.08 | 84,845.0 | +0.32% |
| 2025-10-20 | $165.1 | $161.4 | $3.71 | 112,900.0 | +0.89% |
| 2025-10-17 | $167.8 | $158.4 | $9.39 | 212,849.0 | -3.77% |
| 2025-10-16 | $173.5 | $166.7 | $6.84 | 128,515.0 | -2.20% |
| 2025-10-15 | $176.6 | $171.3 | $5.32 | 110,713.0 | -1.75% |
| 2025-10-14 | $175.4 | $168.6 | $6.78 | 136,901.0 | +0.57% |
| 2025-10-13 | $174.3 | $167.4 | $6.94 | 149,592.0 | +4.27% |
| 2025-10-10 | $172.1 | $166.5 | $5.58 | 166,787.0 | -2.24% |
| 2025-10-09 | $177.9 | $170.4 | $7.51 | 80,572.0 | -4.46% |
| 2025-10-08 | $179.3 | $176.4 | $2.90 | 74,424.0 | +1.40% |
| 2025-10-07 | $184.7 | $175.1 | $9.65 | 125,876.0 | -4.06% |
| 2025-10-06 | $186.2 | $180.9 | $5.27 | 71,826.0 | +0.38% |
| 2025-10-03 | $185.5 | $181.9 | $3.55 | 101,808.0 | +0.52% |
| 2025-10-02 | $182.7 | $175.2 | $7.46 | 134,383.0 | +2.11% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $186.2 | $140.6 | $45.52 | 3,145,737.0 | -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% |
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% |
0.35%
0.25%
자본화:
|
볼륨(24시간):