XNAS
Datos históricos de Hawkins, Inc.
Hawkins, Inc. · HWKN
$130.00
▲ +0.08 (+0.06%)
Última operación · 10/10/2026, 18:29:36 UTC
- Variación en el periodo
- −22.06%
- Máximo
- US$176.58
- 15 de octubre de 2025
- Mínimo
- US$116.05
- 27 de agosto de 2026
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 128.78 | 131.40 | 127.10 | 130.00 | +1.73% | 96,572.737 |
| 8 oct 2026 | 132.51 | 132.60 | 127.59 | 127.79 | −3.47% | 172,559.233 |
| 7 oct 2026 | 130.64 | 132.63 | 130.33 | 132.38 | +0.10% | 106,155.532 |
| 6 oct 2026 | 132.99 | 133.71 | 131.26 | 132.25 | +0.14% | 116,378.89 |
| 5 oct 2026 | 130.24 | 132.96 | 128.52 | 132.06 | +0.49% | 237,683.109 |
| 2 oct 2026 | 129.61 | 132.41 | 129.45 | 131.41 | +3.32% | 199,668.728 |
| 1 oct 2026 | 125.29 | 127.32 | 123.23 | 127.19 | +0.94% | 165,533.624 |
| 30 sep 2026 | 127.00 | 127.66 | 125.86 | 126.00 | −0.12% | 171,061.772 |
| 29 sep 2026 | 129.13 | 129.48 | 125.86 | 126.15 | −1.31% | 146,449.416 |
| 28 sep 2026 | 127.67 | 129.99 | 126.82 | 127.83 | −0.93% | 148,918.434 |
| 25 sep 2026 | 126.24 | 129.19 | 125.64 | 129.03 | +1.90% | 186,942.922 |
| 24 sep 2026 | 123.73 | 126.98 | 123.20 | 126.62 | +2.12% | 108,824.847 |
| 23 sep 2026 | 124.45 | 126.91 | 122.99 | 123.99 | −0.45% | 90,568.021 |
| 22 sep 2026 | 125.69 | 127.59 | 124.48 | 124.55 | −0.67% | 173,594.232 |
| 21 sep 2026 | 122.54 | 125.98 | 121.82 | 125.39 | +2.61% | 151,113.896 |
| 18 sep 2026 | 121.54 | 123.05 | 120.02 | 122.20 | +0.58% | 358,613.478 |
| 17 sep 2026 | 125.02 | 125.63 | 120.28 | 121.50 | −1.18% | 203,992.954 |
| 16 sep 2026 | 121.74 | 123.87 | 120.56 | 122.95 | +1.20% | 207,086.702 |
| 15 sep 2026 | 121.70 | 121.88 | 118.71 | 121.49 | +0.68% | 270,649.764 |
| 14 sep 2026 | 122.75 | 124.61 | 119.54 | 120.67 | −2.74% | 179,813.462 |
| 11 sep 2026 | 124.29 | 125.03 | 120.00 | 124.07 | +1.17% | 239,788.642 |
| 10 sep 2026 | 124.68 | 124.95 | 120.64 | 122.63 | −2.17% | 183,683.645 |
| 9 sep 2026 | 126.23 | 126.23 | 122.92 | 125.35 | −1.30% | 189,874.569 |
| 8 sep 2026 | 128.89 | 130.52 | 125.47 | 127.00 | −1.65% | 138,547.586 |
| 4 sep 2026 | 127.61 | 129.77 | 126.76 | 129.13 | −0.15% | 163,929.181 |
| 3 sep 2026 | 128.33 | 129.89 | 124.79 | 129.33 | +2.34% | 257,485.997 |
| 2 sep 2026 | 124.59 | 127.90 | 123.74 | 126.37 | +1.44% | 249,724.671 |
| 1 sep 2026 | 120.75 | 124.96 | 118.53 | 124.58 | +3.58% | 227,791.056 |
| 31 ago 2026 | 119.96 | 121.57 | 118.20 | 120.27 | −0.07% | 122,468.566 |
| 28 ago 2026 | 119.00 | 123.85 | 118.92 | 120.35 | +2.28% | 162,032.208 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.