Hawkins Stock Price History

HWKN Stock  USD 133.39  3.92  2.85%   
Below is the normalized historical share price chart for Hawkins extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Hawkins stands at 133.39, as last reported on the 28th of November, with the highest price reaching 138.86 and the lowest price hitting 131.72 during the day.
IPO Date
27th of October 1993
200 Day MA
98.9612
50 Day MA
123.8854
Beta
0.763
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Hawkins Stock, it is important to understand the factors that can impact its price. As of now, Hawkins Stock is very steady. Hawkins holds Efficiency (Sharpe) Ratio of 0.0455, which attests that the entity had a 0.0455% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Hawkins, which you can use to evaluate the volatility of the firm. Please check out Hawkins' Market Risk Adjusted Performance of 0.0686, risk adjusted performance of 0.0474, and Downside Deviation of 2.75 to validate if the risk estimate we provide is consistent with the expected return of 0.12%.
  
At this time, Hawkins' Stock Based Compensation is very stable compared to the past year. . At this time, Hawkins' Price To Sales Ratio is very stable compared to the past year. As of the 28th of November 2024, Price Book Value Ratio is likely to grow to 4.03, while Price Earnings Ratio is likely to drop 11.03. Hawkins Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0455

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskHWKNHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.57
  actual daily
22
78% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.05
  actual daily
3
97% of assets perform better
Based on monthly moving average Hawkins is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hawkins by adding it to a well-diversified portfolio.
Price Book
6.4759
Enterprise Value Ebitda
19.7398
Price Sales
3.0728
Shares Float
19.1 M
Dividend Share
0.66

Hawkins Stock Price History Chart

There are several ways to analyze Hawkins Stock price data. The simplest method is using a basic Hawkins candlestick price chart, which shows Hawkins price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 26, 2024137.31
Lowest PriceNovember 4, 2024106.08

Hawkins November 28, 2024 Stock Price Synopsis

Various analyses of Hawkins' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hawkins Stock. It can be used to describe the percentage change in the price of Hawkins from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hawkins Stock.
Hawkins Price Rate Of Daily Change 0.97 
Hawkins Price Action Indicator(3.86)
Hawkins Price Daily Balance Of Power(0.55)

Hawkins November 28, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Hawkins Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Hawkins intraday prices and daily technical indicators to check the level of noise trading in Hawkins Stock and then apply it to test your longer-term investment strategies against Hawkins.

Hawkins Stock Price History Data

The price series of Hawkins for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 31.23 with a coefficient of variation of 5.54. Under current investment horizon, the daily prices are spread out with arithmetic mean of 122.9. The median price for the last 90 days is 123.82. The company completed 2:1 stock split on 2nd of March 2021. Hawkins completed dividends distribution on 2024-11-15.
OpenHighLowCloseVolume
11/28/2024
 138.83  138.86  131.72  133.39 
11/27/2024 138.83  138.86  131.72  133.39  93,150 
11/26/2024 134.22  137.98  133.03  137.31  117,046 
11/25/2024 130.77  136.43  128.40  135.47  166,840 
11/22/2024 129.20  131.00  128.23  130.03  89,327 
11/21/2024 127.40  129.85  127.24  128.03  89,686 
11/20/2024 125.65  127.19  123.90  127.18  90,938 
11/19/2024 122.97  126.30  122.76  126.30  63,738 
11/18/2024 123.38  125.51  122.86  124.18  90,386 
11/15/2024 124.32  127.11  123.14  123.60  123,335 
11/14/2024 124.58  125.37  122.38  124.21  171,633 
11/13/2024 127.73  128.74  124.55  124.99  142,868 
11/12/2024 125.73  127.72  125.73  126.49  125,576 
11/11/2024 126.86  127.35  123.97  125.98  98,751 
11/08/2024 121.12  125.52  121.01  125.09  186,521 
11/07/2024 118.67  121.48  117.81  121.07  168,418 
11/06/2024 114.19  121.26  114.02  119.71  198,394 
11/05/2024 105.51  108.51  105.51  108.25  143,028 
11/04/2024 105.53  108.62  104.57  106.08  136,093 
11/01/2024 106.74  109.34  103.58  106.25  152,738 
10/31/2024 109.35  114.52  98.58  106.75  237,795 
10/30/2024 116.88  119.24  116.88  117.12  116,459 
10/29/2024 115.74  117.65  114.20  116.99  116,306 
10/28/2024 117.74  118.89  116.70  116.75  104,922 
10/25/2024 118.27  119.43  116.16  116.33  133,097 
10/24/2024 121.87  121.87  118.29  118.51  102,704 
10/23/2024 122.27  123.91  121.35  121.39  66,953 
10/22/2024 123.99  125.41  122.65  122.75  99,968 
10/21/2024 126.71  128.12  123.93  124.34  112,431 
10/18/2024 133.75  134.03  124.40  126.37  140,320 
10/17/2024 134.23  135.41  131.61  133.79  140,816 
10/16/2024 132.59  135.39  132.59  134.04  82,303 
10/15/2024 128.54  134.16  127.92  132.56  157,613 
10/14/2024 130.05  132.16  129.23  129.78  64,335 
10/11/2024 128.82  131.27  128.82  130.39  52,245 
10/10/2024 129.82  130.19  126.16  128.43  96,593 
10/09/2024 129.96  132.46  128.06  131.51  105,717 
10/08/2024 127.49  130.25  126.36  130.10  94,945 
10/07/2024 124.04  127.13  122.83  127.13  82,174 
10/04/2024 124.65  125.23  122.78  125.01  67,955 
10/03/2024 126.83  127.27  122.26  122.93  84,204 
10/02/2024 126.10  130.01  126.07  127.62  158,272 
10/01/2024 127.32  127.92  125.24  126.57  187,601 
09/30/2024 125.09  127.76  124.96  127.29  109,999 
09/27/2024 123.82  125.95  122.60  125.26  157,929 
09/26/2024 120.44  124.07  120.44  123.82  137,999 
09/25/2024 118.70  120.35  117.85  119.39  106,277 
09/24/2024 120.33  121.02  118.84  118.89  56,373 
09/23/2024 122.12  123.00  119.05  119.84  76,133 
09/20/2024 122.98  123.77  120.06  121.22  494,724 
09/19/2024 123.68  123.76  121.07  122.85  117,398 
09/18/2024 120.07  122.98  118.90  120.89  85,697 
09/17/2024 118.55  121.28  117.85  120.09  102,647 
09/16/2024 119.58  120.46  115.81  117.55  137,232 
09/13/2024 117.26  120.99  117.12  119.86  82,279 
09/12/2024 114.25  117.66  114.10  116.77  74,747 
09/11/2024 113.22  114.40  111.04  114.11  71,170 
09/10/2024 113.39  115.62  112.68  113.46  111,803 
09/09/2024 115.82  115.83  112.43  113.44  126,832 
09/06/2024 117.47  118.97  114.48  115.56  106,653 
09/05/2024 122.58  122.81  116.69  117.84  113,473 

About Hawkins Stock history

Hawkins investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hawkins is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hawkins will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hawkins stock prices may prove useful in developing a viable investing in Hawkins
Last ReportedProjected for Next Year
Common Stock Shares Outstanding21 M23 M
Net Income Applicable To Common Shares69 M72.5 M

Hawkins Quarterly Net Working Capital

117.53 Million

Hawkins Stock Technical Analysis

Hawkins technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Hawkins technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Hawkins trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
All  Next Launch Module

Hawkins Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Hawkins' price direction in advance. Along with the technical and fundamental analysis of Hawkins Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hawkins to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Hawkins offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Hawkins' financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Hawkins Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Hawkins Stock:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Hawkins. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in industry.
To learn how to invest in Hawkins Stock, please use our How to Invest in Hawkins guide.
You can also try the Risk-Return Analysis module to view associations between returns expected from investment and the risk you assume.
Is Commodity Chemicals space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Hawkins. If investors know Hawkins will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Hawkins listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.055
Dividend Share
0.66
Earnings Share
3.8
Revenue Per Share
44.914
Quarterly Revenue Growth
0.044
The market value of Hawkins is measured differently than its book value, which is the value of Hawkins that is recorded on the company's balance sheet. Investors also form their own opinion of Hawkins' value that differs from its market value or its book value, called intrinsic value, which is Hawkins' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Hawkins' market value can be influenced by many factors that don't directly affect Hawkins' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Hawkins' value and its price as these two are different measures arrived at by different means. Investors typically determine if Hawkins is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Hawkins' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.