Hawkins

HWKN
🏛️ usa →
176.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 172.11 172.11 172.11 172.11 0.7K
09:33 172.14 172.14 172.14 172.14 0.6K
09:52 172.52 174.28 172.52 174.28 1.6K
09:59 174.15 174.15 174.15 174.15 0.1K
10:00 172.98 172.98 172.98 172.98 0.4K
10:02 172.98 172.98 172.98 172.98 0.3K
10:06 173.09 174.15 173.09 174.15 0.7K
10:17 173.22 173.22 173.22 173.22 1.0K
10:31 173.12 173.12 173.12 173.12 0.7K
10:32 173.03 173.03 173.03 173.03 0.4K
10:33 173.03 173.04 173.03 173.04 0.8K
10:36 173.75 173.75 173.75 173.75 0.5K
10:37 174.14 174.14 173.76 173.76 1.3K
10:42 174.89 174.89 174.89 174.89 0.3K
10:45 173.38 173.38 173.38 173.38 0.7K
10:47 173.36 173.36 173.36 173.36 0.6K
10:49 172.72 172.72 172.72 172.72 0.4K
10:56 172.87 172.87 172.87 172.87 0.6K
11:11 172.91 172.91 172.91 172.91 0.7K
11:18 172.78 172.78 172.78 172.78 0.1K
11:19 172.82 172.82 172.82 172.82 1.9K
11:26 172.82 172.82 172.82 172.82 0.5K
11:28 172.70 172.70 172.70 172.70 0.2K
11:29 173.21 173.21 173.21 173.21 0.2K
11:30 172.81 172.81 172.81 172.81 0.2K
11:36 172.50 172.50 172.50 172.50 1.0K
11:43 173.64 173.64 173.64 173.64 0.8K
11:57 173.96 173.96 173.96 173.96 0.3K
12:01 173.47 173.47 173.47 173.47 0.1K
12:02 173.47 173.48 173.47 173.48 0.5K
12:07 173.79 173.79 173.79 173.79 0.6K
12:12 174.08 174.08 174.08 174.08 0.1K
12:15 174.02 174.02 174.02 174.02 0.5K
12:24 174.19 174.19 174.19 174.19 0.3K
12:28 174.45 174.45 174.45 174.45 0.8K
12:40 173.81 173.81 173.81 173.81 1.1K
12:46 173.80 173.80 173.80 173.80 0.3K
12:49 173.96 173.96 173.96 173.96 1.1K
13:10 174.11 174.11 174.11 174.11 0.2K
13:11 174.12 174.12 174.12 174.12 0.5K
13:12 174.37 174.37 174.30 174.30 1.5K
13:14 175.00 175.00 175.00 175.00 4.9K
13:17 175.22 175.22 175.06 175.06 0.4K
13:21 175.05 175.05 174.82 174.82 0.9K
13:27 175.16 175.16 175.16 175.16 0.1K
13:28 174.82 174.82 174.82 174.82 0.6K
13:32 174.90 174.90 174.90 174.90 0.2K
13:34 175.25 175.25 175.25 175.25 2.7K
13:35 175.42 175.51 175.42 175.51 0.8K
13:39 175.54 175.54 175.54 175.54 0.6K
13:41 175.33 175.33 175.33 175.33 0.3K
13:43 175.69 175.69 175.69 175.69 0.5K
13:51 176.11 176.11 176.11 176.11 0.2K
13:52 176.25 176.25 176.25 176.25 1.0K
13:58 176.10 176.10 176.10 176.10 0.5K
14:01 176.18 176.18 176.18 176.18 0.8K
14:03 176.48 176.48 176.48 176.48 0.4K
14:06 176.38 176.38 176.38 176.38 0.6K
14:14 176.75 176.75 176.75 176.75 2.0K
14:28 176.70 176.90 176.70 176.90 1.9K
14:29 176.87 176.87 176.87 176.87 0.1K
14:30 177.10 177.10 176.90 176.90 1.0K
14:36 177.03 177.03 177.03 177.03 0.3K
14:37 177.03 177.04 177.03 177.04 1.1K
14:40 177.01 177.01 177.01 177.01 0.8K
14:42 176.75 176.75 176.75 176.75 0.2K
14:44 176.88 176.88 176.88 176.88 0.4K
14:45 176.88 176.88 176.88 176.88 0.5K
14:50 176.71 176.71 176.71 176.71 0.4K
14:52 176.71 176.71 176.71 176.71 0.3K
14:55 176.79 176.79 176.79 176.79 1.1K
14:57 177.18 177.18 177.18 177.18 0.4K
14:58 177.12 177.12 177.08 177.08 0.5K
14:59 177.08 177.08 177.05 177.05 2.3K
15:05 177.10 177.10 177.10 177.10 1.0K
15:14 176.94 176.94 176.94 176.94 0.3K
15:15 176.71 176.71 176.71 176.71 1.2K
15:17 176.99 176.99 176.99 176.99 0.8K
15:18 177.33 177.33 177.33 177.33 1.3K
15:30 177.06 177.06 177.06 177.06 2.2K
15:48 176.96 176.96 176.96 176.96 1.5K
15:49 177.29 177.29 177.29 177.29 0.9K
15:52 177.16 177.16 177.16 177.16 2.2K
15:56 176.71 176.71 176.38 176.38 2.9K
15:57 176.41 176.46 176.41 176.46 2.6K
15:59 176.82 177.04 176.67 176.98 5.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 172.11 177.33 172.11 176.97 0.1M
2025-09-25 168.50 172.72 166.60 171.54 0.1M
2025-09-24 171.27 172.01 168.44 168.53 0.1M
2025-09-23 172.00 175.98 170.91 171.37 0.1M
2025-09-22 173.00 173.68 167.76 172.17 0.1M
2025-09-19 178.71 179.02 173.18 173.74 0.8M
2025-09-18 174.15 178.20 174.15 177.53 0.2M
2025-09-17 174.36 178.94 173.31 173.71 0.1M
2025-09-16 174.21 175.74 170.97 173.29 0.1M
2025-09-15 174.16 176.74 172.20 174.21 0.1M
2025-09-12 175.80 177.26 173.24 173.30 0.1M
2025-09-11 170.50 177.24 170.27 176.98 0.1M
2025-09-10 172.31 175.02 169.15 170.59 0.1M
2025-09-09 174.93 175.01 169.42 171.92 0.1M
2025-09-08 168.62 176.08 167.20 175.56 0.2M
2025-09-05 169.66 170.99 165.59 167.14 0.1M
2025-09-04 167.05 169.00 165.83 168.69 0.1M
2025-09-03 169.42 169.87 166.22 166.61 0.1M
2025-09-02 164.87 170.61 163.22 170.31 0.2M
2025-08-29 170.76 170.76 166.18 167.33 0.1M
2025-08-28 172.68 172.68 168.92 169.82 0.1M
2025-08-27 171.50 173.80 171.27 172.78 0.1M
2025-08-26 170.47 172.46 170.09 171.49 0.2M
2025-08-25 170.08 173.32 168.49 170.21 0.2M
2025-08-22 169.41 173.39 167.50 170.03 0.2M
2025-08-21 167.90 170.24 166.19 168.09 0.2M
2025-08-20 171.41 171.41 166.28 167.90 0.1M
2025-08-19 172.85 176.11 169.97 170.81 0.2M
2025-08-18 170.84 174.45 170.84 173.58 0.1M
2025-08-15 172.52 172.78 169.61 171.50 0.1M
2025-08-14 178.32 178.92 171.31 172.29 0.2M
2025-08-13 185.50 185.50 172.48 178.81 0.3M
2025-08-12 179.06 185.16 177.56 184.75 0.3M
2025-08-11 177.60 178.98 173.26 177.50 0.2M
2025-08-08 174.58 179.07 172.71 177.25 0.2M
2025-08-07 172.04 173.96 169.42 173.73 0.2M
2025-08-06 168.10 171.00 166.36 170.57 0.2M
2025-08-05 169.06 169.91 166.58 168.93 0.2M
2025-08-04 160.44 170.30 160.43 169.06 0.1M
2025-08-01 161.51 162.02 157.74 158.83 0.2M
2025-07-31 159.54 171.67 158.28 163.28 0.3M
2025-07-30 159.86 161.01 158.08 159.16 0.2M
2025-07-29 161.66 161.96 158.96 160.63 0.1M
2025-07-28 158.61 163.17 156.99 160.85 0.5M
2025-07-25 155.27 158.75 154.24 158.39 0.2M
2025-07-24 158.07 158.26 150.01 154.97 0.4M
2025-07-23 161.25 161.58 158.87 159.66 0.1M
2025-07-22 160.12 164.21 159.30 161.15 0.2M
2025-07-21 161.57 163.60 159.50 159.75 0.1M
2025-07-18 164.72 164.72 159.77 161.38 0.1M
2025-07-17 161.01 165.87 160.16 163.59 0.2M
2025-07-16 158.00 160.91 157.48 159.86 0.2M
2025-07-15 158.86 161.77 156.36 157.42 0.2M
2025-07-14 154.93 158.22 154.30 158.06 0.2M
2025-07-11 155.39 156.22 153.57 155.30 0.3M
2025-07-10 155.00 156.61 153.34 155.72 0.2M
2025-07-09 152.89 155.37 150.90 155.33 0.2M
2025-07-08 153.50 154.39 150.62 152.50 0.2M
2025-07-07 152.18 154.71 149.58 153.50 0.3M
2025-07-03 150.21 153.05 147.60 152.47 0.2M
2025-07-02 144.04 151.64 139.00 150.60 0.3M
2025-07-01 141.06 146.33 139.99 144.17 0.2M
2025-06-30 144.50 144.63 141.46 142.10 0.2M
2025-06-27 140.88 144.53 140.85 143.95 0.3M
2025-06-26 139.26 141.31 137.64 140.79 0.3M
2025-06-25 139.51 140.92 137.96 138.82 0.2M
2025-06-24 140.05 141.06 139.00 140.10 0.2M
2025-06-23 137.65 141.26 137.65 139.89 0.1M
2025-06-20 138.11 138.49 135.09 137.28 0.3M
2025-06-18 137.39 138.37 135.00 138.24 0.1M
2025-06-17 135.65 138.77 135.20 137.02 0.1M
2025-06-16 136.92 140.58 135.82 136.78 0.2M
2025-06-13 132.59 139.60 132.59 135.77 0.2M
2025-06-12 134.68 135.28 132.66 133.05 0.1M
2025-06-11 135.99 137.33 134.47 134.87 0.1M
2025-06-10 137.61 138.03 135.30 135.88 0.1M
2025-06-09 136.43 137.65 134.95 136.97 0.1M
2025-06-06 136.50 136.88 134.35 135.33 0.1M
2025-06-05 134.22 136.02 133.26 135.45 0.1M
2025-06-04 132.46 133.91 131.86 133.64 0.1M
2025-06-03 131.77 134.79 131.17 132.90 0.1M
2025-06-02 134.08 134.08 131.46 132.38 0.1M
2025-05-30 132.70 134.09 131.71 133.49 0.2M
2025-05-29 134.48 135.00 130.74 132.69 0.1M
2025-05-28 133.00 135.27 132.49 134.01 0.2M
2025-05-27 128.94 133.59 128.94 133.55 0.1M
2025-05-23 125.67 128.70 125.06 128.50 0.1M
2025-05-22 126.67 127.23 125.01 126.67 0.1M
2025-05-21 125.49 127.21 124.55 127.01 0.1M
2025-05-20 125.28 126.83 123.27 126.57 0.1M
2025-05-19 121.46 126.17 120.00 125.82 0.1M
2025-05-16 118.50 122.88 118.11 122.68 0.1M
2025-05-15 125.72 132.70 118.11 118.82 0.3M
2025-05-14 120.00 120.66 115.35 119.67 0.1M
2025-05-13 118.54 120.64 116.70 120.29 0.1M
2025-05-12 123.32 123.82 116.64 117.69 0.1M
2025-05-09 119.27 120.86 118.29 119.60 0.1M
2025-05-08 121.22 121.56 118.96 119.39 0.1M
2025-05-07 120.36 124.44 117.52 119.34 0.1M
2025-05-06 119.24 120.78 116.84 119.49 0.1M
2025-05-05 123.05 124.39 119.07 119.80 0.1M
2025-05-02 121.43 125.47 121.42 124.50 0.2M
2025-05-01 121.74 122.14 119.21 119.43 0.1M
2025-04-30 123.04 123.53 121.18 121.78 0.2M
2025-04-29 122.54 124.14 120.05 123.68 0.1M
2025-04-28 124.91 125.80 122.25 123.40 0.1M
2025-04-25 125.59 125.59 123.00 124.50 0.1M
2025-04-24 122.53 125.82 120.61 125.49 0.1M
2025-04-23 125.00 127.00 121.82 122.40 0.1M
2025-04-22 121.63 123.08 120.27 122.86 0.1M
2025-04-21 121.63 122.61 117.51 119.93 0.1M
2025-04-17 121.41 123.14 119.95 121.63 0.1M
2025-04-16 120.17 122.23 118.90 121.22 0.1M
2025-04-15 123.73 124.58 120.84 121.75 0.1M
2025-04-14 117.64 125.70 114.77 123.83 0.2M
2025-04-11 111.65 116.58 110.35 114.78 0.1M
2025-04-10 109.21 111.09 106.62 110.46 0.1M
2025-04-09 103.30 115.29 102.00 112.33 0.1M
2025-04-08 107.80 109.59 102.01 103.32 0.1M
2025-04-07 103.67 111.14 101.72 105.47 0.2M
2025-04-04 103.61 107.70 102.75 107.09 0.2M
2025-04-03 105.01 109.06 104.94 107.57 0.1M
2025-04-02 106.10 110.66 106.10 110.66 0.1M
2025-04-01 106.36 108.57 105.48 108.38 0.1M
2025-03-31 104.62 106.62 103.55 105.92 0.1M
2025-03-28 106.99 107.28 105.43 106.14 0.1M
2025-03-27 106.36 107.22 105.71 106.56 0.1M
2025-03-26 107.29 108.30 106.10 106.65 0.0M
2025-03-25 107.62 108.91 107.06 107.19 0.1M
2025-03-24 107.46 108.39 105.97 108.34 0.1M
2025-03-21 104.12 105.98 103.17 105.77 0.4M
2025-03-20 105.81 107.61 104.92 105.01 0.1M
2025-03-19 105.75 108.57 104.76 106.99 0.1M
2025-03-18 106.41 107.31 104.62 105.97 0.1M
2025-03-17 107.88 109.77 106.48 106.79 0.1M
2025-03-14 104.77 108.29 104.43 108.00 0.1M
2025-03-13 104.76 106.50 102.60 103.08 0.1M
2025-03-12 106.90 108.54 104.61 104.86 0.1M
2025-03-11 103.19 107.45 103.19 105.88 0.1M
2025-03-10 102.34 105.48 101.19 104.91 0.1M
2025-03-07 101.22 104.24 100.34 103.93 0.1M
2025-03-06 102.31 103.70 100.64 101.63 0.1M
2025-03-05 101.81 104.39 100.83 103.79 0.2M
2025-03-04 99.69 102.79 98.30 101.28 0.1M
2025-03-03 104.99 104.99 100.65 101.62 0.1M
2025-02-28 103.68 105.90 103.45 104.99 0.1M
2025-02-27 106.43 109.06 103.65 104.05 0.1M
2025-02-26 109.19 111.90 106.81 107.19 0.1M
2025-02-25 106.09 109.29 105.60 108.43 0.1M
2025-02-24 104.78 107.24 104.11 105.39 0.1M
2025-02-21 107.67 108.71 103.34 104.41 0.1M
2025-02-20 110.07 110.50 106.24 106.26 0.1M
2025-02-19 110.33 112.49 109.96 110.75 0.1M
2025-02-18 110.39 111.88 110.00 111.51 0.1M
2025-02-14 111.91 113.44 109.62 110.39 0.1M
2025-02-13 111.17 112.84 110.53 112.69 0.1M
2025-02-12 110.50 111.70 109.45 110.06 0.1M
2025-02-11 112.49 113.47 110.97 112.19 0.1M
2025-02-10 112.99 113.70 111.59 113.17 0.1M
2025-02-07 114.39 115.72 112.08 112.67 0.1M
2025-02-06 112.82 115.75 111.89 114.97 0.2M
2025-02-05 114.29 118.15 112.97 113.11 0.2M
2025-02-04 113.24 116.33 112.70 115.98 0.2M
2025-02-03 104.46 113.17 104.46 112.51 0.3M
2025-01-31 107.36 108.39 105.31 106.91 0.6M
2025-01-30 115.00 117.60 101.84 106.31 0.3M
2025-01-29 115.32 117.40 114.55 116.11 0.2M
2025-01-28 112.68 118.00 112.54 116.40 0.1M
2025-01-27 113.54 114.42 110.81 112.55 0.1M
2025-01-24 117.32 118.30 115.39 115.68 0.1M
2025-01-23 116.55 119.23 115.94 118.29 0.1M
2025-01-22 116.46 117.72 115.65 117.67 0.1M
2025-01-21 115.33 116.91 114.35 115.89 0.1M
2025-01-17 113.11 114.61 112.56 114.32 0.1M
2025-01-16 110.62 113.27 108.99 111.96 0.2M
2025-01-15 115.36 116.83 110.51 110.56 0.2M
2025-01-14 111.78 113.08 110.07 111.93 0.1M
2025-01-13 107.14 111.06 105.85 110.83 0.2M
2025-01-10 114.74 114.87 109.15 109.84 0.2M
2025-01-08 115.02 122.02 113.80 118.10 0.2M
2025-01-07 119.12 119.15 114.81 115.54 0.1M
2025-01-06 123.00 124.41 118.61 119.27 0.1M
2025-01-03 120.51 124.23 120.51 122.97 0.1M
2025-01-02 123.10 124.37 119.90 120.57 0.1M