Stockscreener 앱 받기
158.39
2.21%
3.42
Hawkins Inc 주식 (HWKN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $158.8 | $154.2 | $4.51 | 170,700.0 | +2.21% |
| 2025-07-24 | $158.3 | $150.0 | $8.25 | 429,716.0 | -2.94% |
| 2025-07-23 | $161.5 | $158.9 | $2.59 | 67,767.0 | -0.92% |
| 2025-07-22 | $164.2 | $159.3 | $4.91 | 171,509.0 | +0.88% |
| 2025-07-21 | $163.6 | $159.5 | $4.10 | 84,012.0 | -1.01% |
| 2025-07-18 | $164.7 | $159.8 | $4.95 | 141,706.0 | -1.35% |
| 2025-07-17 | $165.9 | $160.2 | $5.71 | 196,910.0 | +2.33% |
| 2025-07-16 | $160.9 | $157.5 | $3.43 | 153,072.0 | +1.55% |
| 2025-07-15 | $161.8 | $156.4 | $5.42 | 233,388.0 | -0.40% |
| 2025-07-14 | $158.2 | $154.3 | $3.93 | 175,175.0 | +1.78% |
| 2025-07-11 | $156.2 | $153.6 | $2.65 | 310,009.0 | -0.27% |
| 2025-07-10 | $156.6 | $153.3 | $3.27 | 220,474.0 | +0.25% |
| 2025-07-09 | $155.4 | $150.9 | $4.47 | 247,025.0 | +1.86% |
| 2025-07-08 | $154.4 | $150.6 | $3.76 | 202,971.0 | -0.65% |
| 2025-07-07 | $154.7 | $149.6 | $5.13 | 257,290.0 | +0.68% |
| 2025-07-03 | $153.1 | $147.6 | $5.45 | 178,542.0 | +1.24% |
| 2025-07-02 | $151.6 | $139.0 | $12.64 | 292,757.0 | +4.46% |
| 2025-07-01 | $146.3 | $140.0 | $6.34 | 224,011.0 | +1.46% |
| 2025-06-30 | $144.6 | $141.5 | $3.16 | 160,749.0 | -1.29% |
| 2025-06-27 | $144.5 | $140.8 | $3.68 | 302,138.0 | +2.24% |
| 2025-06-26 | $141.3 | $137.6 | $3.67 | 284,771.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $165.9 | $139.0 | $26.87 | 3,927,734.0 | +11.46% |
| 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% |
4.32%
자본화:
|
볼륨(24시간):