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.
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.
IPO Date 27th of October 1993 | 200 Day MA 98.9612 | 50 Day MA 123.8854 | Beta 0.763 |
Hawkins |
Sharpe Ratio = 0.0455
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | HWKN | High Risk | Huge 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 Price | November 26, 2024 | 137.31 |
Lowest Price | November 4, 2024 | 106.08 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 21 M | 23 M | |
Net Income Applicable To Common Shares | 69 M | 72.5 M |
Hawkins Quarterly Net Working Capital |
|
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.
Did you try this?
Run Aroon Oscillator Now
Aroon OscillatorAnalyze 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.
Risk Adjusted Performance | 0.0474 | |||
Jensen Alpha | (0.12) | |||
Total Risk Alpha | (0.26) | |||
Sortino Ratio | 0.0029 | |||
Treynor Ratio | 0.0586 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.