Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
184.75
+7.25 (4.08%)
Aug 12, 2025, 4:00 PM - Market closed
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 179.06 | 185.16 | 177.56 | 184.75 | 184.75 | 4.08% | 297,100 |
| Aug 11, 2025 | 177.60 | 178.98 | 173.26 | 177.50 | 177.50 | 0.14% | 236,433 |
| Aug 8, 2025 | 174.58 | 179.07 | 172.71 | 177.25 | 177.25 | 2.03% | 213,225 |
| Aug 7, 2025 | 172.04 | 173.96 | 169.42 | 173.73 | 173.73 | 1.85% | 177,459 |
| Aug 6, 2025 | 168.10 | 171.00 | 166.36 | 170.57 | 170.57 | 0.97% | 238,663 |
| Aug 5, 2025 | 169.06 | 169.91 | 166.58 | 168.93 | 168.93 | -0.08% | 158,455 |
| Aug 4, 2025 | 160.44 | 170.30 | 160.43 | 169.06 | 169.06 | 6.44% | 134,657 |
| Aug 1, 2025 | 161.51 | 162.02 | 157.74 | 158.83 | 158.83 | -2.73% | 227,487 |
| Jul 31, 2025 | 159.54 | 171.67 | 158.28 | 163.28 | 163.28 | 2.59% | 292,778 |
| Jul 30, 2025 | 159.86 | 161.01 | 158.08 | 159.16 | 159.16 | -0.92% | 222,361 |
| Jul 29, 2025 | 161.66 | 161.96 | 158.96 | 160.63 | 160.63 | -0.14% | 106,633 |
| Jul 28, 2025 | 158.61 | 163.17 | 156.99 | 160.85 | 160.85 | 1.55% | 522,954 |
| Jul 25, 2025 | 155.27 | 158.75 | 154.24 | 158.39 | 158.39 | 2.21% | 170,700 |
| Jul 24, 2025 | 158.07 | 158.26 | 150.01 | 154.97 | 154.97 | -2.94% | 429,761 |
| Jul 23, 2025 | 161.25 | 161.58 | 158.87 | 159.66 | 159.66 | -0.92% | 106,988 |
| Jul 22, 2025 | 160.12 | 164.21 | 159.30 | 161.15 | 161.15 | 0.88% | 171,509 |
| Jul 21, 2025 | 161.57 | 163.60 | 159.50 | 159.75 | 159.75 | -1.01% | 84,029 |
| Jul 18, 2025 | 164.72 | 164.72 | 159.77 | 161.38 | 161.38 | -1.35% | 141,706 |
| Jul 17, 2025 | 161.01 | 165.87 | 160.16 | 163.59 | 163.59 | 2.33% | 196,911 |
| Jul 16, 2025 | 158.00 | 160.91 | 157.48 | 159.86 | 159.86 | 1.55% | 153,073 |
| Jul 15, 2025 | 158.86 | 161.77 | 156.36 | 157.42 | 157.42 | -0.40% | 233,389 |
| Jul 14, 2025 | 154.93 | 158.22 | 154.30 | 158.06 | 158.06 | 1.78% | 175,175 |
| Jul 11, 2025 | 155.39 | 156.22 | 153.57 | 155.30 | 155.30 | -0.27% | 310,009 |
| Jul 10, 2025 | 155.00 | 156.61 | 153.34 | 155.72 | 155.72 | 0.25% | 220,475 |
| Jul 9, 2025 | 152.89 | 155.37 | 150.90 | 155.33 | 155.33 | 1.86% | 247,032 |
| Jul 8, 2025 | 153.50 | 154.39 | 150.62 | 152.50 | 152.50 | -0.65% | 202,971 |
| Jul 7, 2025 | 152.18 | 154.71 | 149.58 | 153.50 | 153.50 | 0.68% | 257,330 |
| Jul 3, 2025 | 150.21 | 153.05 | 147.60 | 152.47 | 152.47 | 1.24% | 178,542 |
| Jul 2, 2025 | 144.04 | 151.64 | 139.00 | 150.60 | 150.60 | 4.46% | 292,757 |
| Jul 1, 2025 | 141.06 | 146.33 | 139.99 | 144.17 | 144.17 | 1.46% | 224,015 |
| Jun 30, 2025 | 144.50 | 144.63 | 141.46 | 142.10 | 142.10 | -1.29% | 160,749 |
| Jun 27, 2025 | 140.88 | 144.53 | 140.85 | 143.95 | 143.95 | 2.24% | 302,138 |
| Jun 26, 2025 | 139.26 | 141.31 | 137.64 | 140.79 | 140.79 | 1.42% | 284,772 |
| Jun 25, 2025 | 139.51 | 140.92 | 137.96 | 138.82 | 138.82 | -0.91% | 168,644 |
| Jun 24, 2025 | 140.05 | 141.06 | 139.00 | 140.10 | 140.10 | 0.15% | 205,845 |
| Jun 23, 2025 | 137.65 | 141.26 | 137.65 | 139.89 | 139.89 | 1.90% | 96,782 |
| Jun 20, 2025 | 138.11 | 138.49 | 135.09 | 137.28 | 137.28 | -0.69% | 316,833 |
| Jun 18, 2025 | 137.39 | 138.37 | 135.00 | 138.24 | 138.24 | 0.89% | 93,383 |
| Jun 17, 2025 | 135.65 | 138.77 | 135.20 | 137.02 | 137.02 | 0.18% | 126,496 |
| Jun 16, 2025 | 136.92 | 140.58 | 135.82 | 136.78 | 136.78 | 0.74% | 212,863 |
| Jun 13, 2025 | 132.59 | 139.60 | 132.59 | 135.77 | 135.77 | 2.04% | 205,130 |
| Jun 12, 2025 | 134.68 | 135.28 | 132.66 | 133.05 | 133.05 | -1.35% | 87,450 |
| Jun 11, 2025 | 135.99 | 137.33 | 134.47 | 134.87 | 134.87 | -0.74% | 95,270 |
| Jun 10, 2025 | 137.61 | 138.03 | 135.30 | 135.88 | 135.88 | -0.80% | 107,774 |
| Jun 9, 2025 | 136.43 | 137.65 | 134.95 | 136.97 | 136.97 | 1.21% | 133,393 |
| Jun 6, 2025 | 136.50 | 136.88 | 134.35 | 135.33 | 135.33 | -0.09% | 138,922 |
| Jun 5, 2025 | 134.22 | 136.02 | 133.26 | 135.45 | 135.45 | 1.35% | 86,213 |
| Jun 4, 2025 | 132.46 | 133.91 | 131.86 | 133.64 | 133.64 | 0.56% | 101,934 |
| Jun 3, 2025 | 131.77 | 134.79 | 131.17 | 132.90 | 132.90 | 0.39% | 99,757 |
| Jun 2, 2025 | 134.08 | 134.08 | 131.46 | 132.38 | 132.38 | -0.83% | 113,523 |