Hawkins Stock Price History
HWKN Stock | USD 83.70 7.10 9.27% |
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 83.70, as last reported on the 17th of May 2024, with the highest price reaching 83.70 and the lowest price hitting 83.70 during the day.
If you're considering investing in Hawkins Stock, it is important to understand the factors that can impact its price. Hawkins appears to be very steady, given 3 months investment horizon. Hawkins holds Efficiency (Sharpe) Ratio of 0.16, which attests that the entity had a 0.16% return per unit of risk over the last 3 months. We have found twenty-seven technical indicators for Hawkins, which you can use to evaluate the volatility of the firm. Please utilize Hawkins' Risk Adjusted Performance of 0.1282, downside deviation of 1.55, and Market Risk Adjusted Performance of 0.3717 to validate if our risk estimates are consistent with your expectations.
At this time, Hawkins' Total Stockholder Equity is very stable compared to the past year. As of the 17th of May 2024, Common Stock Shares Outstanding is likely to grow to about 23 M, while Common Stock Total Equity is likely to drop about 178.7 K. . At this time, Hawkins' Price Fair Value is very stable compared to the past year. 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 65.6694 | 50 Day MA 76.068 | Beta 0.758 |
Hawkins |
Sharpe Ratio = 0.1566
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | HWKN | |||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
2.04 actual daily | 18 82% of assets are more volatile |
Expected Return
0.32 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
0.16 actual daily | 12 88% of assets perform better |
Based on monthly moving average Hawkins is performing at about 12% 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 4.1015 | Enterprise Value Ebitda 13.0182 | Price Sales 1.7498 | Shares Float 19.1 M | Dividend Share 0.63 |
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 | May 16, 2024 | 83.7 |
Lowest Price | February 28, 2024 | 68.36 |
Hawkins May 17, 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 | 1.09 | |
Hawkins Price Action Indicator | 3.55 |
Hawkins May 17, 2024 Stock Price Analysis
Hawkins Stock Price History Data
The price series of Hawkins for the period between Sat, Feb 17, 2024 and Fri, May 17, 2024 has a statistical range of 19.64 with a coefficient of variation of 5.11. Under current investment horizon, the daily prices are spread out with arithmetic mean of 74.32. The median price for the last 90 days is 75.77. The company completed 2:1 stock split on 2nd of March 2021. Hawkins completed dividends distribution on 2024-05-31.Open | High | Low | Close | Volume | ||
05/17/2024 | 76.60 | 83.70 | 83.70 | 83.70 | ||
05/16/2024 | 75.01 | 86.26 | 71.98 | 83.70 | 292,284 | |
05/15/2024 | 77.25 | 77.25 | 76.03 | 76.60 | 125,102 | |
05/14/2024 | 78.73 | 78.73 | 75.64 | 76.50 | 175,071 | |
05/13/2024 | 78.60 | 78.60 | 77.35 | 77.74 | 73,235 | |
05/10/2024 | 78.71 | 79.35 | 77.73 | 78.09 | 75,016 | |
05/09/2024 | 78.09 | 79.09 | 77.71 | 78.76 | 54,713 | |
05/08/2024 | 77.69 | 78.76 | 77.34 | 77.66 | 77,789 | |
05/07/2024 | 79.00 | 79.81 | 78.43 | 78.46 | 90,523 | |
05/06/2024 | 76.70 | 78.82 | 76.70 | 78.53 | 94,303 | |
05/03/2024 | 78.18 | 78.18 | 76.43 | 76.60 | 74,782 | |
05/02/2024 | 75.83 | 77.26 | 74.42 | 77.18 | 110,125 | |
05/01/2024 | 75.82 | 76.60 | 74.52 | 75.09 | 89,379 | |
04/30/2024 | 77.56 | 77.56 | 75.76 | 75.77 | 90,834 | |
04/29/2024 | 76.48 | 78.23 | 75.93 | 78.23 | 98,409 | |
04/26/2024 | 75.28 | 76.18 | 74.83 | 75.78 | 54,763 | |
04/25/2024 | 76.54 | 76.54 | 74.51 | 74.99 | 120,540 | |
04/24/2024 | 76.55 | 77.40 | 76.09 | 77.20 | 64,871 | |
04/23/2024 | 75.75 | 77.06 | 75.75 | 76.95 | 66,319 | |
04/22/2024 | 74.98 | 76.92 | 74.52 | 75.96 | 74,441 | |
04/19/2024 | 74.30 | 76.22 | 74.30 | 74.63 | 357,503 | |
04/18/2024 | 74.78 | 77.16 | 74.51 | 74.70 | 115,749 | |
04/17/2024 | 76.49 | 77.38 | 74.44 | 74.74 | 89,289 | |
04/16/2024 | 76.16 | 77.26 | 75.29 | 76.07 | 128,261 | |
04/15/2024 | 77.26 | 79.19 | 76.78 | 77.09 | 146,772 | |
04/12/2024 | 76.87 | 77.44 | 75.91 | 77.21 | 102,245 | |
04/11/2024 | 76.21 | 77.27 | 75.63 | 77.02 | 77,150 | |
04/10/2024 | 76.04 | 77.42 | 75.58 | 76.21 | 119,386 | |
04/09/2024 | 79.17 | 79.17 | 76.30 | 77.79 | 126,986 | |
04/08/2024 | 78.16 | 79.30 | 76.95 | 79.17 | 109,081 | |
04/05/2024 | 76.42 | 79.11 | 76.42 | 78.16 | 170,286 | |
04/04/2024 | 76.00 | 77.22 | 75.31 | 76.42 | 97,730 | |
04/03/2024 | 73.73 | 75.85 | 73.73 | 75.42 | 61,229 | |
04/02/2024 | 73.65 | 75.60 | 73.65 | 74.30 | 118,763 | |
04/01/2024 | 77.09 | 77.09 | 72.86 | 74.62 | 249,854 | |
03/28/2024 | 77.31 | 77.35 | 76.30 | 76.80 | 135,068 | |
03/27/2024 | 76.80 | 77.39 | 76.03 | 77.05 | 96,242 | |
03/26/2024 | 75.99 | 76.49 | 74.48 | 76.08 | 97,636 | |
03/25/2024 | 77.28 | 77.89 | 75.99 | 75.99 | 63,410 | |
03/22/2024 | 76.40 | 77.40 | 75.62 | 76.88 | 115,094 | |
03/21/2024 | 75.84 | 76.85 | 74.97 | 76.08 | 117,304 | |
03/20/2024 | 71.54 | 75.99 | 71.20 | 75.34 | 123,989 | |
03/19/2024 | 75.20 | 75.87 | 72.06 | 72.15 | 99,126 | |
03/18/2024 | 76.55 | 77.14 | 74.82 | 75.24 | 207,205 | |
03/15/2024 | 73.93 | 77.90 | 73.93 | 76.13 | 1,698,802 | |
03/14/2024 | 73.37 | 74.77 | 72.38 | 74.45 | 237,346 | |
03/13/2024 | 72.61 | 74.77 | 71.79 | 74.03 | 145,228 | |
03/12/2024 | 71.51 | 72.93 | 70.85 | 72.38 | 144,466 | |
03/11/2024 | 69.92 | 71.93 | 69.92 | 71.71 | 151,779 | |
03/08/2024 | 71.00 | 71.54 | 68.87 | 69.44 | 165,171 | |
03/07/2024 | 70.62 | 71.59 | 69.99 | 70.31 | 97,105 | |
03/06/2024 | 70.86 | 70.92 | 69.25 | 70.10 | 156,220 | |
03/05/2024 | 70.48 | 71.46 | 69.29 | 70.01 | 170,596 | |
03/04/2024 | 69.65 | 70.88 | 69.65 | 70.77 | 100,518 | |
03/01/2024 | 70.52 | 70.87 | 69.41 | 69.71 | 106,245 | |
02/29/2024 | 69.05 | 70.43 | 68.43 | 70.25 | 197,778 | |
02/28/2024 | 68.21 | 68.68 | 67.95 | 68.36 | 121,866 | |
02/27/2024 | 69.08 | 69.08 | 68.00 | 68.60 | 105,308 | |
02/26/2024 | 68.15 | 69.00 | 67.85 | 68.52 | 210,593 | |
02/23/2024 | 69.21 | 69.21 | 68.17 | 68.61 | 61,524 | |
02/22/2024 | 68.14 | 69.85 | 68.09 | 69.36 | 167,114 |
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 ETF Categories Now
ETF CategoriesList of ETF categories grouped based on various criteria, such as the investment strategy or type of investments |
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 | 0.1282 | |||
Jensen Alpha | 0.3034 | |||
Total Risk Alpha | 0.0685 | |||
Sortino Ratio | 0.2056 | |||
Treynor Ratio | 0.3617 |
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 tightly coupled 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 Portfolio Holdings module to check your current holdings and cash postion to detemine if your portfolio needs rebalancing.
Complementary Tools for Hawkins Stock analysis
When running Hawkins' price analysis, check to measure Hawkins' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hawkins is operating at the current time. Most of Hawkins' value examination focuses on studying past and present price action to predict the probability of Hawkins' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hawkins' price. Additionally, you may evaluate how the addition of Hawkins to your portfolios can decrease your overall portfolio volatility.
Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
Transaction History View history of all your transactions and understand their impact on performance | |
Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
Global Correlations Find global opportunities by holding instruments from different markets | |
Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
ETFs Find actively traded Exchange Traded Funds (ETF) from around the world |
Is Hawkins' industry 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 0.206 | Dividend Share 0.63 | Earnings Share 3.59 | Revenue Per Share 44.054 | Quarterly Revenue Growth (0.02) |
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.