正在更新页面
HWKN / Hawkins Inc.
HWKNUSD153.8500061035162026-10-27
market.stock:us:hwkn.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 153.850006103516 |
| 2026-10-26 | 135.440002441406 |
| 2026-10-23 | 132.320007324219 |
| 2026-10-22 | 133.169998168945 |
| 2026-10-21 | 130.300003051758 |
| 2026-10-20 | 130.990005493164 |
| 2026-10-19 | 131.419998168945 |
| 2026-10-16 | 131.660003662109 |
| 2026-10-15 | 131.820007324219 |
| 2026-10-14 | 131.080001831055 |
| 2026-10-13 | 131.889999389648 |
| 2026-10-12 | 130.419998168945 |
| 2026-10-09 | 130.000000000000 |
| 2026-10-08 | 127.790000915527 |
| 2026-10-07 | 132.380004882813 |
| 2026-10-06 | 132.250000000000 |
| 2026-10-05 | 132.059997558594 |
| 2026-10-02 | 131.410003662109 |
| 2026-10-01 | 127.190002441406 |
| 2026-09-30 | 126.000000000000 |
| 2026-09-29 | 126.150001525879 |
| 2026-09-28 | 127.830001831055 |
| 2026-09-25 | 129.029998779297 |
| 2026-09-24 | 126.620002746582 |
| 2026-09-23 | 123.989997863770 |
| 2026-09-22 | 124.550003051758 |
| 2026-09-21 | 125.389999389648 |
| 2026-09-18 | 122.199996948242 |
| 2026-09-17 | 121.500000000000 |
| 2026-09-16 | 122.949996948242 |
| 2026-09-15 | 121.489997863770 |
| 2026-09-14 | 120.669998168945 |
| 2026-09-11 | 124.069999694824 |
| 2026-09-10 | 122.629997253418 |
| 2026-09-09 | 125.349998474121 |
| 2026-09-08 | 127.000000000000 |
| 2026-09-04 | 129.130004882813 |
| 2026-09-03 | 129.330001831055 |
| 2026-09-02 | 126.370002746582 |
| 2026-09-01 | 124.580001831055 |
| 2026-08-31 | 120.269996643066 |
| 2026-08-28 | 120.349998474121 |
| 2026-08-27 | 117.669998168945 |
| 2026-08-26 | 118.569999694824 |
| 2026-08-25 | 118.410003662109 |
| 2026-08-24 | 117.750000000000 |
| 2026-08-21 | 118.989997863770 |
| 2026-08-20 | 119.390000000000 |
| 2026-08-19 | 123.920000000000 |
| 2026-08-18 | 124.800003051758 |
| 2026-08-17 | 131.570010000000 |
| 2026-08-14 | 131.050003051758 |
| 2026-08-13 | 128.050003051758 |
| 2026-08-12 | 129.470001220703 |
| 2026-08-11 | 129.660003662109 |
| 2026-08-10 | 130.660003662109 |
| 2026-08-07 | 129.910003662109 |
| 2026-08-06 | 130.029999000000 |
| 2026-08-05 | 135.289990000000 |
| 2026-08-04 | 133.690002441406 |
| 2026-08-03 | 132.080002000000 |
| 2026-07-31 | 128.029998779297 |
| 2026-07-30 | 129.220000000000 |
| 2026-07-29 | 138.600010000000 |
| 2026-07-28 | 143.020004272461 |
| 2026-07-27 | 140.389999389648 |
| 2026-07-24 | 139.029998779297 |
| 2026-07-23 | 139.330001831055 |
| 2026-07-22 | 143.169998168945 |
| 2026-07-21 | 143.839996337891 |
| 2026-07-20 | 145.289993286133 |
| 2026-07-17 | 144.410003662109 |
| 2026-07-16 | 143.059997558594 |
| 2026-07-15 | 142.369995117188 |
| 2026-07-14 | 138.240010000000 |
| 2026-07-13 | 133.869995117188 |
| 2026-07-10 | 133.759994506836 |
| 2026-07-09 | 133.009994506836 |
| 2026-07-08 | 132.300003051758 |
| 2026-07-07 | 136.259994506836 |
| 2026-07-06 | 139.440002441406 |
| 2026-07-02 | 138.490005493164 |
| 2026-07-01 | 138.070007324219 |
| 2026-06-30 | 142.100006103516 |
| 2026-06-29 | 141.399993896484 |
| 2026-06-26 | 161.589996337891 |
| 2026-06-25 | 165.509994506836 |
| 2026-06-24 | 165.330001831055 |
| 2026-06-23 | 163.380004882813 |
| 2026-06-22 | 162.009994506836 |
| 2026-06-18 | 161.449996948242 |
| 2026-06-17 | 158.339996337891 |
| 2026-06-16 | 160.369995117188 |
| 2026-06-15 | 158.839996337891 |
| 2026-06-12 | 158.339996337891 |
| 2026-06-11 | 156.889999389648 |
| 2026-06-10 | 153.779998779297 |
| 2026-06-09 | 155.600006103516 |
| 2026-06-08 | 156.259994506836 |
| 2026-06-05 | 155.070007324219 |
| 2026-06-04 | 152.539993286133 |
| 2026-06-03 | 154.690002441406 |
| 2026-06-02 | 156.949996948242 |
| 2026-06-01 | 157.899993896484 |
| 2026-05-29 | 154.770004272461 |
| 2026-05-28 | 160.080001831055 |
| 2026-05-27 | 158.639999389648 |
| 2026-05-26 | 156.669998168945 |
| 2026-05-22 | 153.139999389648 |
| 2026-05-21 | 152.630004882813 |
| 2026-05-20 | 155.110000610352 |
| 2026-05-19 | 152.960006713867 |
| 2026-05-18 | 155.669998168945 |
| 2026-05-15 | 158.979995727539 |
| 2026-05-14 | 156.570007324219 |
| 2026-05-13 | 161.830001831055 |
| 2026-05-12 | 168.589996337891 |
| 2026-05-11 | 171.679992675781 |
| 2026-05-08 | 167.160003662109 |
| 2026-05-07 | 167.009994506836 |
| 2026-05-06 | 167.110000610352 |
| 2026-05-05 | 167.000000000000 |
| 2026-05-04 | 165.050003051758 |
| 2026-05-01 | 167.490005493164 |
| 2026-04-30 | 167.449996948242 |
| 2026-04-29 | 164.570007324219 |
| 2026-04-28 | 166.050003051758 |
| 2026-04-27 | 170.729995727539 |
| 2026-04-24 | 170.699996948242 |
| 2026-04-23 | 167.520004272461 |
| 2026-04-22 | 163.779998779297 |
| 2026-04-21 | 164.389999389648 |
| 2026-04-20 | 158.720001220703 |
| 2026-04-17 | 151.080001831055 |
| 2026-04-16 | 147.490005493164 |
| 2026-04-15 | 147.070007324219 |
| 2026-04-14 | 148.139999389648 |
| 2026-04-13 | 150.229995727539 |
| 2026-04-10 | 148.100006103516 |
| 2026-04-09 | 147.729995727539 |
| 2026-04-08 | 147.110000610352 |
| 2026-04-07 | 146.649993896484 |
| 2026-04-06 | 149.500000000000 |
| 2026-04-02 | 151.529998779297 |
| 2026-04-01 | 156.220001220703 |
| 2026-03-31 | 153.600006103516 |
| 2026-03-30 | 151.619995117188 |
| 2026-03-27 | 152.119995117188 |
| 2026-03-26 | 151.339996337891 |
| 2026-03-25 | 152.309997558594 |
| 2026-03-24 | 147.750000000000 |
| 2026-03-23 | 140.740005493164 |
| 2026-03-20 | 132.279998779297 |
| 2026-03-19 | 134.979995727539 |
| 2026-03-18 | 137.949996948242 |
| 2026-03-17 | 145.149993896484 |
| 2026-03-16 | 143.619995117188 |
| 2026-03-13 | 139.880004882813 |
| 2026-03-12 | 139.710006713867 |
| 2026-03-11 | 147.990005493164 |
| 2026-03-10 | 148.259994506836 |
| 2026-03-09 | 152.970001220703 |
| 2026-03-06 | 148.839996337891 |
| 2026-03-05 | 150.119995117188 |
| 2026-03-04 | 151.070007324219 |
| 2026-03-03 | 150.949996948242 |
| 2026-03-02 | 147.240005493164 |
| 2026-02-27 | 149.100006103516 |
| 2026-02-26 | 149.490005493164 |
| 2026-02-25 | 146.630004882813 |
| 2026-02-24 | 146.750000000000 |
| 2026-02-23 | 144.039993286133 |
| 2026-02-20 | 146.500000000000 |
| 2026-02-19 | 144.940002441406 |
| 2026-02-18 | 144.820007324219 |
| 2026-02-17 | 144.960006713867 |
| 2026-02-13 | 146.610000610352 |
| 2026-02-12 | 144.149993896484 |
| 2026-02-11 | 149.529998779297 |
| 2026-02-10 | 143.509994506836 |
| 2026-02-09 | 140.710006713867 |
| 2026-02-06 | 134.380004882813 |
| 2026-02-05 | 129.970001220703 |
| 2026-02-04 | 129.279998779297 |
| 2026-02-03 | 126.720001220703 |
| 2026-02-02 | 125.000000000000 |
| 2026-01-30 | 130.250000000000 |
| 2026-01-29 | 139.740005493164 |
| 2026-01-28 | 153.750000000000 |
| 2026-01-27 | 153.639999389648 |
| 2026-01-26 | 153.229995727539 |
| 2026-01-23 | 154.720001220703 |
| 2026-01-22 | 156.419998168945 |
| 2026-01-21 | 154.100006103516 |
| 2026-01-20 | 151.880004882813 |
| 2026-01-16 | 152.000000000000 |
| 2026-01-15 | 153.190002441406 |
| 2026-01-14 | 151.639999389648 |
| 2026-01-13 | 152.179992675781 |
| 2026-01-12 | 159.179992675781 |
| 2026-01-09 | 157.660003662109 |
| 2026-01-08 | 153.690002441406 |
| 2026-01-07 | 147.990005493164 |
| 2026-01-06 | 150.039993286133 |
| 2026-01-05 | 150.059997558594 |
| 2026-01-02 | 145.279998779297 |
| 2025-12-31 | 142.059997558594 |
| 2025-12-30 | 143.630004882813 |
| 2025-12-29 | 147.259994506836 |
| 2025-12-26 | 146.820007324219 |
| 2025-12-24 | 146.660003662109 |
| 2025-12-23 | 147.199996948242 |
| 2025-12-22 | 147.720001220703 |
| 2025-12-19 | 144.169998168945 |
| 2025-12-18 | 146.550003051758 |
| 2025-12-17 | 142.570007324219 |
| 2025-12-16 | 143.000000000000 |
| 2025-12-15 | 144.139999389648 |
| 2025-12-12 | 142.250000000000 |
| 2025-12-11 | 141.330001831055 |
| 2025-12-10 | 139.880004882813 |
| 2025-12-09 | 139.250000000000 |
| 2025-12-08 | 136.889999389648 |
| 2025-12-05 | 137.380004882813 |
| 2025-12-04 | 138.100006103516 |
| 2025-12-03 | 137.080001831055 |
| 2025-12-02 | 134.779998779297 |
| 2025-12-01 | 131.630004882813 |
| 2025-11-28 | 130.020004272461 |
| 2025-11-26 | 131.039993286133 |
| 2025-11-25 | 129.729995727539 |
| 2025-11-24 | 126.180000305176 |
| 2025-11-21 | 127.010002136230 |
| 2025-11-20 | 120.169998168945 |
| 2025-11-19 | 124.720001220703 |
| 2025-11-18 | 126.980003356934 |
| 2025-11-17 | 126.550003051758 |
| 2025-11-14 | 126.529998779297 |
| 2025-11-13 | 127.750000000000 |
| 2025-11-12 | 132.589996337891 |
| 2025-11-11 | 128.029998779297 |
| 2025-11-10 | 128.199996948242 |
| 2025-11-07 | 127.910003662109 |
| 2025-11-06 | 126.750000000000 |
| 2025-11-05 | 127.470001220703 |
| 2025-11-04 | 128.440002441406 |
| 2025-11-03 | 130.380004882813 |
| 2025-10-31 | 141.850006103516 |
| 2025-10-30 | 150.580001831055 |
| 2025-10-29 | 158.580001831055 |
| 2025-10-28 | 165.229995727539 |
| 2025-10-27 | 169.580001831055 |
| 2025-10-24 | 166.529998779297 |
| 2025-10-23 | 164.100006103516 |
| 2025-10-22 | 163.380004882813 |
| 2025-10-21 | 163.720001220703 |
| 2025-10-20 | 163.190002441406 |
| 2025-10-17 | 161.750000000000 |
| 2025-10-16 | 168.080001831055 |
| 2025-10-15 | 171.860000610352 |
| 2025-10-14 | 174.919998168945 |
| 2025-10-13 | 173.919998168945 |
| 2025-10-10 | 166.800003051758 |
| 2025-10-09 | 170.630004882813 |
| 2025-10-08 | 178.589996337891 |
| 2025-10-07 | 176.130004882813 |
| 2025-10-06 | 183.580001831055 |
| 2025-10-03 | 182.880004882813 |
| 2025-10-02 | 181.929992675781 |
| 2025-10-01 | 178.169998168945 |
| 2025-09-30 | 182.720001220703 |
| 2025-09-29 | 176.910003662109 |
| 2025-09-26 | 176.970001220703 |
| 2025-09-25 | 171.539993286133 |
| 2025-09-24 | 168.529998779297 |
| 2025-09-23 | 171.369995117188 |
| 2025-09-22 | 172.169998168945 |
| 2025-09-19 | 173.740005493164 |
| 2025-09-18 | 177.529998779297 |
| 2025-09-17 | 173.710006713867 |
| 2025-09-16 | 173.289993286133 |
| 2025-09-15 | 174.210006713867 |
| 2025-09-12 | 173.300003051758 |
| 2025-09-11 | 176.979995727539 |
| 2025-09-10 | 170.589996337891 |
| 2025-09-09 | 171.919998168945 |
| 2025-09-08 | 175.559997558594 |
| 2025-09-05 | 167.139999389648 |
| 2025-09-04 | 168.690002441406 |
| 2025-09-03 | 166.610000610352 |
| 2025-09-02 | 170.309997558594 |
| 2025-08-29 | 167.330001831055 |
| 2025-08-28 | 169.820007324219 |
| 2025-08-27 | 172.779998779297 |
| 2025-08-26 | 171.490005493164 |
| 2025-08-25 | 170.210006713867 |
| 2025-08-22 | 170.029998779297 |
| 2025-08-21 | 168.089996337891 |
| 2025-08-20 | 167.899993896484 |
| 2025-08-19 | 170.809997558594 |
| 2025-08-18 | 173.580001831055 |
| 2025-08-15 | 171.500000000000 |
| 2025-08-14 | 172.289993286133 |
| 2025-08-13 | 178.809997558594 |
| 2025-08-12 | 184.750000000000 |
| 2025-08-11 | 177.500000000000 |
| 2025-08-08 | 177.250000000000 |
| 2025-08-07 | 173.729995727539 |
| 2025-08-06 | 170.570007324219 |
| 2025-08-05 | 168.929992675781 |
| 2025-08-04 | 169.059997558594 |
| 2025-08-01 | 158.830001831055 |
| 2025-07-31 | 163.279998779297 |
| 2025-07-30 | 159.160003662109 |
| 2025-07-29 | 160.630004882813 |
| 2025-07-28 | 160.850006103516 |
| 2025-07-25 | 158.389999389648 |
| 2025-07-24 | 154.970001220703 |
| 2025-07-23 | 159.660003662109 |
| 2025-07-22 | 161.149993896484 |
| 2025-07-21 | 159.750000000000 |
| 2025-07-18 | 161.380004882813 |
| 2025-07-17 | 163.589996337891 |
| 2025-07-16 | 159.860000610352 |
| 2025-07-15 | 157.419998168945 |
| 2025-07-14 | 158.059997558594 |
| 2025-07-11 | 155.300003051758 |
| 2025-07-10 | 155.720001220703 |
| 2025-07-09 | 155.330001831055 |
| 2025-07-08 | 152.500000000000 |
| 2025-07-07 | 153.500000000000 |
| 2025-07-03 | 152.470001220703 |
| 2025-07-02 | 150.600006103516 |
| 2025-07-01 | 144.169998168945 |
| 2025-06-30 | 142.100006103516 |
| 2025-06-27 | 143.949996948242 |
| 2025-06-26 | 140.789993286133 |
| 2025-06-25 | 138.820007324219 |
| 2025-06-24 | 140.100006103516 |
| 2025-06-23 | 139.889999389648 |
| 2025-06-20 | 137.279998779297 |
| 2025-06-18 | 138.240005493164 |
| 2025-06-17 | 137.020004272461 |
| 2025-06-16 | 136.779998779297 |
| 2025-06-13 | 135.770004272461 |
| 2025-06-12 | 133.050003051758 |
| 2025-06-11 | 134.869995117188 |
| 2025-06-10 | 135.880004882813 |
| 2025-06-09 | 136.970001220703 |
| 2025-06-06 | 135.330001831055 |
| 2025-06-05 | 135.449996948242 |
| 2025-06-04 | 133.639999389648 |
| 2025-06-03 | 132.899993896484 |
| 2025-06-02 | 132.380004882813 |
| 2025-05-30 | 133.490005493164 |
| 2025-05-29 | 132.690002441406 |
| 2025-05-28 | 134.009994506836 |
| 2025-05-27 | 133.550003051758 |
| 2025-05-23 | 128.500000000000 |
| 2025-05-22 | 126.669998168945 |
| 2025-05-21 | 127.010002136230 |
| 2025-05-20 | 126.569999694824 |
| 2025-05-19 | 125.819999694824 |
| 2025-05-16 | 122.680000305176 |
| 2025-05-15 | 118.819999694824 |
| 2025-05-14 | 119.669998168945 |
| 2025-05-13 | 120.290000915527 |
| 2025-05-12 | 117.690002441406 |
| 2025-05-09 | 119.599998474121 |
| 2025-05-08 | 119.389999389648 |
| 2025-05-07 | 119.339996337891 |
| 2025-05-06 | 119.489997863770 |
| 2025-05-05 | 119.800003051758 |
| 2025-05-02 | 124.500000000000 |
| 2025-05-01 | 119.430000305176 |
| 2025-04-30 | 121.779998779297 |
| 2025-04-29 | 123.680000305176 |
| 2025-04-28 | 123.400001525879 |
| 2025-04-25 | 124.500000000000 |
| 2025-04-24 | 125.489997863770 |
| 2025-04-23 | 122.400001525879 |
| 2025-04-22 | 122.860000610352 |
| 2025-04-21 | 119.930000305176 |
| 2025-04-17 | 121.629997253418 |
| 2025-04-16 | 121.220001220703 |
| 2025-04-15 | 121.750000000000 |
| 2025-04-14 | 123.830001831055 |
| 2025-04-11 | 114.779998779297 |
| 2025-04-10 | 110.459999084473 |
| 2025-04-09 | 112.330001831055 |
| 2025-04-08 | 103.319999694824 |
| 2025-04-07 | 105.470001220703 |
| 2025-04-04 | 107.089996337891 |
| 2025-04-03 | 107.569999694824 |
| 2025-04-02 | 110.660003662109 |
| 2025-04-01 | 108.379997253418 |
| 2025-03-31 | 105.919998168945 |
| 2025-03-28 | 106.139999389648 |
| 2025-03-27 | 106.559997558594 |
| 2025-03-26 | 106.650001525879 |
| 2025-03-25 | 107.190002441406 |
| 2025-03-24 | 108.339996337891 |
| 2025-03-21 | 105.769996643066 |
| 2025-03-20 | 105.010002136230 |
| 2025-03-19 | 106.989997863770 |
| 2025-03-18 | 105.970001220703 |
| 2025-03-17 | 106.790000915527 |
| 2025-03-14 | 108.000000000000 |
| 2025-03-13 | 103.080001831055 |
| 2025-03-12 | 104.860000610352 |
| 2025-03-11 | 105.879997253418 |
| 2025-03-10 | 104.910003662109 |
| 2025-03-07 | 103.930000305176 |
| 2025-03-06 | 101.629997253418 |
| 2025-03-05 | 103.790000915527 |
| 2025-03-04 | 101.279998779297 |
| 2025-03-03 | 101.620002746582 |
| 2025-02-28 | 104.989997863770 |
| 2025-02-27 | 104.050003051758 |
| 2025-02-26 | 107.190002441406 |
| 2025-02-25 | 108.430000305176 |
| 2025-02-24 | 105.389999389648 |
| 2025-02-21 | 104.410003662109 |
| 2025-02-20 | 106.260002136230 |
| 2025-02-19 | 110.750000000000 |
| 2025-02-18 | 111.510002136230 |
| 2025-02-14 | 110.389999389648 |
| 2025-02-13 | 112.690002441406 |
| 2025-02-12 | 110.059997558594 |
| 2025-02-11 | 112.190002441406 |
| 2025-02-10 | 113.169998168945 |
| 2025-02-07 | 112.669998168945 |
| 2025-02-06 | 114.970001220703 |
| 2025-02-05 | 113.110000610352 |
| 2025-02-04 | 115.980003356934 |
| 2025-02-03 | 112.510002136230 |
| 2025-01-31 | 106.910003662109 |
| 2025-01-30 | 106.309997558594 |
| 2025-01-29 | 116.110000610352 |
| 2025-01-28 | 116.400001525879 |
| 2025-01-27 | 112.550003051758 |
| 2025-01-24 | 115.680000305176 |
| 2025-01-23 | 118.290000915527 |
| 2025-01-22 | 117.669998168945 |
| 2025-01-21 | 115.889999389648 |
| 2025-01-17 | 114.319999694824 |
| 2025-01-16 | 111.959999084473 |
| 2025-01-15 | 110.559997558594 |
| 2025-01-14 | 111.930000305176 |
| 2025-01-13 | 110.830001831055 |
| 2025-01-10 | 109.839996337891 |
| 2025-01-08 | 118.099998474121 |
| 2025-01-07 | 115.540000915527 |
| 2025-01-06 | 119.269996643066 |
| 2025-01-03 | 122.970001220703 |
| 2025-01-02 | 120.569999694824 |
| 2024-12-31 | 122.669998168945 |
| 2024-12-30 | 123.639999389648 |
| 2024-12-27 | 125.339996337891 |
| 2024-12-26 | 127.349998474121 |
| 2024-12-24 | 125.669998168945 |
| 2024-12-23 | 123.360000610352 |
| 2024-12-20 | 123.980003356934 |
| 2024-12-19 | 119.430000305176 |
| 2024-12-18 | 118.260002136230 |
| 2024-12-17 | 127.819999694824 |
| 2024-12-16 | 129.880004882813 |
| 2024-12-13 | 129.869995117188 |
| 2024-12-12 | 132.570007324219 |
| 2024-12-11 | 137.009994506836 |
| 2024-12-10 | 132.520004272461 |
| 2024-12-09 | 134.220001220703 |
| 2024-12-06 | 135.210006713867 |
| 2024-12-05 | 133.179992675781 |
| 2024-12-04 | 137.610000610352 |
| 2024-12-03 | 137.259994506836 |
| 2024-12-02 | 136.649993896484 |
| 2024-11-29 | 134.509994506836 |
| 2024-11-27 | 133.389999389648 |
| 2024-11-26 | 137.309997558594 |
| 2024-11-25 | 135.470001220703 |
| 2024-11-22 | 130.029998779297 |
| 2024-11-21 | 128.029998779297 |
| 2024-11-20 | 127.180000305176 |
| 2024-11-19 | 126.300003051758 |
| 2024-11-18 | 124.180000305176 |
| 2024-11-15 | 123.599998474121 |
| 2024-11-14 | 124.389999389648 |
| 2024-11-13 | 125.169998168945 |
| 2024-11-12 | 126.669998168945 |
| 2024-11-11 | 126.160003662109 |
| 2024-11-08 | 125.269996643066 |
| 2024-11-07 | 121.250000000000 |
| 2024-11-06 | 119.879997253418 |
| 2024-11-05 | 108.410003662109 |
| 2024-11-04 | 106.230003356934 |
| 2024-11-01 | 106.400001525879 |
| 2024-10-31 | 106.900001525879 |
| 2024-10-30 | 117.290000915527 |
| 2024-10-29 | 117.160003662109 |
| 2024-10-28 | 116.919998168945 |
| 2024-10-25 | 116.500000000000 |
| 2024-10-24 | 118.680000305176 |
| 2024-10-23 | 121.569999694824 |
| 2024-10-22 | 122.930000305176 |
| 2024-10-21 | 124.519996643066 |
| 2024-10-18 | 126.550003051758 |
| 2024-10-17 | 133.979995727539 |
| 2024-10-16 | 134.229995727539 |
| 2024-10-15 | 132.750000000000 |
| 2024-10-14 | 129.970001220703 |
| 2024-10-11 | 130.580001831055 |
| 2024-10-10 | 128.619995117188 |
| 2024-10-09 | 131.699996948242 |
| 2024-10-08 | 130.289993286133 |
| 2024-10-07 | 127.309997558594 |
| 2024-10-04 | 125.190002441406 |
| 2024-10-03 | 123.110000610352 |
| 2024-10-02 | 127.800003051758 |
| 2024-10-01 | 126.750000000000 |
| 2024-09-30 | 127.470001220703 |
| 2024-09-27 | 125.440002441406 |
| 2024-09-26 | 124.000000000000 |
| 2024-09-25 | 119.559997558594 |
| 2024-09-24 | 119.059997558594 |
| 2024-09-23 | 120.010002136230 |
| 2024-09-20 | 121.400001525879 |
| 2024-09-19 | 123.029998779297 |
| 2024-09-18 | 121.069999694824 |
| 2024-09-17 | 120.260002136230 |
| 2024-09-16 | 117.720001220703 |
| 2024-09-13 | 120.029998779297 |
| 2024-09-12 | 116.940002441406 |
| 2024-09-11 | 114.279998779297 |
| 2024-09-10 | 113.620002746582 |
| 2024-09-09 | 113.599998474121 |
| 2024-09-06 | 115.730003356934 |
| 2024-09-05 | 118.010002136230 |
| 2024-09-04 | 122.489997863770 |
| 2024-09-03 | 122.139999389648 |
| 2024-08-30 | 126.669998168945 |
| 2024-08-29 | 124.349998474121 |
| 2024-08-28 | 122.800003051758 |
| 2024-08-27 | 124.889999389648 |
| 2024-08-26 | 125.129997253418 |
| 2024-08-23 | 125.180000305176 |
| 2024-08-22 | 121.220001220703 |
| 2024-08-21 | 123.459999084473 |
| 2024-08-20 | 118.739997863770 |
| 2024-08-19 | 117.910003662109 |
| 2024-08-16 | 118.290000915527 |
| 2024-08-15 | 120.150001525879 |
| 2024-08-14 | 118.029998779297 |
| 2024-08-13 | 119.510002136230 |
| 2024-08-12 | 117.550003051758 |
| 2024-08-09 | 116.970001220703 |
| 2024-08-08 | 118.330001831055 |
| 2024-08-07 | 117.099998474121 |
| 2024-08-06 | 119.150001525879 |
| 2024-08-05 | 114.639999389648 |
| 2024-08-02 | 121.250000000000 |
| 2024-08-01 | 121.370002746582 |
| 2024-07-31 | 103.900001525879 |
| 2024-07-30 | 103.180000305176 |
| 2024-07-29 | 106.440002441406 |
| 2024-07-26 | 107.010002136230 |
| 2024-07-25 | 104.330001831055 |
| 2024-07-24 | 105.000000000000 |
| 2024-07-23 | 107.650001525879 |
| 2024-07-22 | 105.870002746582 |
| 2024-07-19 | 105.180000305176 |
| 2024-07-18 | 105.040000915527 |
| 2024-07-17 | 105.199996948242 |
| 2024-07-16 | 107.940002441406 |
| 2024-07-15 | 103.260002136230 |
| 2024-07-12 | 97.319999694824 |
| 2024-07-11 | 96.639999389648 |
| 2024-07-10 | 92.550003051758 |
| 2024-07-09 | 89.809997558594 |
| 2024-07-08 | 90.860000610352 |
| 2024-07-05 | 90.300003051758 |
| 2024-07-03 | 90.690002441406 |
| 2024-07-02 | 88.839996337891 |
| 2024-07-01 | 87.690002441406 |
| 2024-06-28 | 91.000000000000 |
| 2024-06-27 | 88.419998168945 |
| 2024-06-26 | 88.870002746582 |
| 2024-06-25 | 89.230003356934 |
| 2024-06-24 | 88.720001220703 |
| 2024-06-21 | 87.989997863770 |
| 2024-06-20 | 89.400001525879 |
| 2024-06-18 | 89.589996337891 |
| 2024-06-17 | 89.050003051758 |
| 2024-06-14 | 86.489997863770 |
| 2024-06-13 | 87.010002136230 |
| 2024-06-12 | 88.849998474121 |
| 2024-06-11 | 89.349998474121 |
| 2024-06-10 | 87.529998779297 |
| 2024-06-07 | 86.690002441406 |
| 2024-06-06 | 87.489997863770 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:hwkn.1d | ohlc | 1d | USD |
| market.stock:us:hwkn.1w | ohlc | 1w | USD |