Hot Features
프리미엄
Hawkins Inc (HWKN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.57 | 6.8658868771 | 124.82 | 137.9823 | 123.9 | 108486 | 132.46300788 | CS |
| 4 | 16.34 | 13.9598462196 | 117.05 | 137.9823 | 99.66 | 133210 | 121.2022803 | CS |
| 12 | 11.14 | 9.11247443763 | 122.25 | 137.9823 | 99.66 | 119742 | 122.37863093 | CS |
| 26 | 43.62 | 48.5908432661 | 89.77 | 137.9823 | 83.88 | 121862 | 112.46170719 | CS |
| 52 | 70.94 | 113.594875901 | 62.45 | 137.9823 | 54.4423 | 127932 | 91.48337123 | CS |
| 156 | 98.82 | 285.854787388 | 34.57 | 137.9823 | 32.7661 | 89956 | 67.62027577 | CS |
| 260 | 91.01 | 214.747522416 | 42.38 | 137.9823 | 26.82 | 71719 | 60.88768105 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 133.38999 | -3.92 | -2.85 | 138.83 | 138.86 | 131.72 | 93150 |
| 1732664100 | 137.31 | 1.84 | 1.36 | 134.22 | 137.9823 | 133.03 | 117046 |
| 1732577700 | 135.47 | 5.44 | 4.18 | 130.77 | 136.43 | 129.78819 | 164140 |
| 1732318500 | 130.03 | 2 | 1.56 | 129.19999 | 131 | 128.227 | 89326 |
| 1732232100 | 128.03 | 0.85 | 0.67 | 127.4 | 129.85499 | 127.2366 | 89687 |
| 1732145700 | 127.18 | 0.88 | 0.70 | 125.65 | 127.19 | 123.9 | 90938 |
| 1732059300 | 126.3 | 2.12 | 1.71 | 122.97 | 126.3 | 122.76 | 63738 |
| 1731972900 | 124.18 | 0.58 | 0.47 | 123.38 | 125.505 | 122.86 | 90386 |
| 1731713700 | 123.6 | -0.79 | -0.64 | 124.32 | 127.11 | 123.14 | 123335 |
| 1731627300 | 124.39 | -0.78 | -0.62 | 124.76 | 125.8 | 122.56 | 171631 |
| 1731540900 | 125.17 | -1.5 | -1.18 | 127.92 | 128.93 | 124.73 | 142868 |
| 1731454500 | 126.67 | 0.51 | 0.40 | 125.91 | 127.91 | 125.91 | 125576 |
| 1731368100 | 126.16 | 0.89 | 0.71 | 127.04 | 127.53 | 124.15 | 98750 |
| 1731108900 | 125.27 | 4.02 | 3.32 | 121.3 | 125.7 | 121.1899 | 186521 |
| 1731022500 | 121.25 | 1.37 | 1.14 | 118.84 | 121.66 | 117.985 | 168418 |
| 1730936100 | 119.88 | 11.47 | 10.58 | 114.36 | 121.44 | 114.36 | 195585 |
| 1730849700 | 108.41 | 2.18 | 2.05 | 105.66 | 108.67 | 105.66 | 143028 |
| 1730763300 | 106.23 | -0.17 | -0.16 | 105.68 | 108.78 | 104.721 | 136093 |
| 1730500500 | 106.4 | -0.5 | -0.47 | 106.89 | 109.5 | 103.73 | 152736 |
| 1730414100 | 106.9 | -10.39 | -8.86 | 109.51 | 114.685 | 99.66 | 233814 |
| 1730327700 | 117.29 | 0.13 | 0.11 | 117.05 | 119.41 | 117.05 | 116459 |
| 1730241300 | 117.16 | 0.24 | 0.21 | 115.91 | 117.82 | 114.3611 | 116273 |
| 1730154900 | 116.92 | 0.42 | 0.36 | 117.91 | 119.065 | 116.87 | 104917 |
| 1729895700 | 116.5 | -2.18 | -1.84 | 118.18 | 119.605 | 116.33 | 133097 |
| 1729809300 | 118.68 | -2.89 | -2.38 | 122.05 | 122.05 | 118.46 | 102704 |
| 1729722900 | 121.57 | -1.36 | -1.11 | 122.45 | 124.09 | 121.53 | 66953 |
| 1729636500 | 122.93 | -1.59 | -1.28 | 124.17 | 125.59 | 122.83 | 99958 |
| 1729550100 | 124.52 | -2.03 | -1.60 | 126.89 | 128.30099 | 124.11 | 112426 |
| 1729290900 | 126.55 | -7.43 | -5.55 | 133.94 | 134.225 | 124.5843 | 140325 |
| 1729204500 | 133.97999 | -0.25 | -0.19 | 134.41999 | 135.6073 | 131.805 | 140816 |
| 1729118100 | 134.22999 | 1.48 | 1.11 | 132.78 | 135.59 | 132.75 | 82301 |
| 1729031700 | 132.75 | 2.78 | 2.14 | 128.72999 | 134.35 | 128.11 | 157613 |
| 1728945300 | 129.97 | -0.61 | -0.47 | 130.24 | 132.35 | 129.41999 | 64326 |
| 1728686100 | 130.58 | 1.96 | 1.52 | 129.01 | 131.46 | 129.01 | 52245 |
| 1728599700 | 128.62 | -3.08 | -2.34 | 130.01 | 130.3825 | 126.34 | 96593 |
| 1728513300 | 131.69999 | 1.41 | 1.08 | 130.15 | 132.65 | 128.25 | 105717 |
| 1728426900 | 130.29 | 2.98 | 2.34 | 127.67 | 130.44 | 126.547 | 94945 |
| 1728340500 | 127.31 | 2.12 | 1.69 | 124.22 | 127.31 | 123.0075 | 82174 |
| 1728081300 | 125.19 | 2.08 | 1.69 | 124.21 | 125.415 | 122.96 | 67955 |
| 1727994900 | 123.11 | -4.69 | -3.67 | 127.01 | 127.455 | 122.435 | 84200 |
| 1727908500 | 127.8 | 1.05 | 0.83 | 126.28 | 130.19999 | 126.255 | 158272 |
| 1727822100 | 126.75 | -0.72 | -0.56 | 127.5 | 128.11 | 125.425 | 187592 |
| 1727735700 | 127.47 | 2.03 | 1.62 | 125.27 | 127.95 | 124.84 | 109999 |
| 1727476500 | 125.44 | 1.44 | 1.16 | 124 | 126.13 | 122.775 | 157703 |
| 1727390100 | 124 | 4.44 | 3.71 | 120.61 | 124.25 | 119.71 | 137999 |
| 1727303700 | 119.56 | 0.5 | 0.42 | 118.87 | 120.5213 | 118.02 | 106277 |
| 1727217300 | 119.06 | -0.95 | -0.79 | 120.5 | 121.2 | 119.01 | 56373 |
| 1727130900 | 120.01 | -1.39 | -1.14 | 122.3 | 123.1773 | 119.22 | 76133 |
| 1726871700 | 121.4 | -1.63 | -1.32 | 123.16 | 123.95 | 120.23 | 494724 |
| 1726785300 | 123.03 | 1.96 | 1.62 | 123.86 | 123.94 | 121.25 | 117398 |
| 1726698900 | 121.07 | 0.81 | 0.67 | 120.24 | 123.16 | 119.07 | 85697 |
| 1726612500 | 120.26 | 2.54 | 2.16 | 118.72 | 121.46 | 118.025 | 102647 |
| 1726526100 | 117.72 | -2.31 | -1.92 | 119.75 | 120.7 | 115.98 | 137232 |
| 1726266900 | 120.03 | 3.09 | 2.64 | 117.43 | 121.1699 | 117.29 | 82268 |
| 1726180500 | 116.94 | 2.66 | 2.33 | 114.42 | 117.83 | 114.27 | 74732 |
| 1726094100 | 114.28 | 0.66 | 0.58 | 113.64 | 114.57 | 111.2 | 71170 |
| 1726007700 | 113.62 | 0.02 | 0.02 | 113.55 | 115.79 | 112.843 | 111803 |
| 1725921300 | 113.6 | -2.13 | -1.84 | 115.99 | 116 | 112.59 | 126828 |
| 1725662100 | 115.73 | -2.28 | -1.93 | 117.64 | 119.14 | 114.65 | 106653 |
| 1725575700 | 118.01 | -4.48 | -3.66 | 122.76 | 122.985 | 116.86 | 113465 |
| 1725489300 | 122.49 | 0.35 | 0.29 | 122.25 | 123.5 | 120.4075 | 66084 |
| 1725402900 | 122.14 | -4.53 | -3.58 | 125.71 | 126.6165 | 121.63 | 110086 |
| 1725057300 | 126.67 | 2.32 | 1.87 | 125.08 | 127.0899 | 124.52 | 92583 |
| 1724970900 | 124.35 | 1.55 | 1.26 | 123.92 | 126.48 | 123.24 | 102872 |
| 1724884500 | 122.8 | -2.09 | -1.67 | 124.5 | 124.87 | 122.44 | 107246 |
