Skip to main content
logo
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
152.31
+4.56 (3.09%)
At close: Mar 25, 2026, 4:00 PM EDT
152.31
0.00 (0.00%)
After-hours: Mar 25, 2026, 4:10 PM EDT

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2026150.10153.12148.80152.31152.313.09%134,673
Mar 24, 2026140.53148.70140.44147.75147.754.98%196,180
Mar 23, 2026135.86142.31134.59140.74140.746.40%175,202
Mar 20, 2026135.21136.24128.75132.28132.28-2.00%686,644
Mar 19, 2026135.54137.24132.05134.98134.98-2.15%183,126
Mar 18, 2026143.07145.10137.31137.95137.95-4.96%177,755
Mar 17, 2026144.60146.04141.67145.15145.151.07%213,113
Mar 16, 2026140.77143.96139.37143.62143.622.67%199,436
Mar 13, 2026141.76146.15136.66139.88139.880.12%123,326
Mar 12, 2026146.71148.36137.82139.71139.71-5.59%137,105
Mar 11, 2026146.41148.75145.10147.99147.99-0.18%132,626
Mar 10, 2026151.37152.07146.83148.26148.26-3.08%169,741
Mar 9, 2026148.40153.55144.26152.97152.972.77%142,144
Mar 6, 2026147.73150.63145.59148.84148.84-0.85%122,783
Mar 5, 2026150.57155.47148.58150.12150.12-0.63%149,103
Mar 4, 2026151.94153.93148.21151.07151.070.08%116,250
Mar 3, 2026143.38152.00140.32150.95150.952.52%201,337
Mar 2, 2026147.12150.79145.74147.24147.24-1.25%153,762
Feb 27, 2026147.76149.76146.07149.10149.10-0.26%121,425
Feb 26, 2026147.23150.12145.74149.49149.491.95%140,527
Feb 25, 2026147.72148.04144.32146.63146.63-0.08%120,077
Feb 24, 2026144.45149.21144.45146.75146.751.88%101,220
Feb 23, 2026144.95145.26142.36144.04144.04-1.68%68,781
Feb 20, 2026144.53148.24143.95146.50146.501.08%66,220
Feb 19, 2026143.18145.84142.61144.94144.940.08%72,157
Feb 18, 2026145.82147.77143.65144.82144.82-0.10%79,732
Feb 17, 2026146.39146.78142.71144.96144.96-1.13%121,103
Feb 13, 2026143.51148.59142.84146.61146.611.71%121,239
Feb 12, 2026149.60153.92143.88144.15143.96-3.60%114,873
Feb 11, 2026144.19150.64143.20149.53149.334.19%167,552
Feb 10, 2026140.71145.25137.00143.51143.321.99%125,376
Feb 9, 2026139.23141.41135.76140.71140.524.71%83,366
Feb 6, 2026131.61137.11130.82134.38134.203.39%148,765
Feb 5, 2026129.20131.72125.15129.97129.800.53%145,051
Feb 4, 2026126.90131.24125.69129.28129.112.02%151,765
Feb 3, 2026124.81128.02123.79126.72126.551.38%172,319
Feb 2, 2026129.70129.70122.73125.00124.84-4.03%480,840
Jan 30, 2026138.08142.37130.18130.25130.08-6.79%477,690
Jan 29, 2026149.29149.29135.68139.74139.56-9.11%573,800
Jan 28, 2026154.87154.87150.73153.75153.550.07%95,907
Jan 27, 2026152.66154.00150.73153.64153.440.27%62,861
Jan 26, 2026154.50156.39152.76153.23153.03-0.96%114,698
Jan 23, 2026156.17158.45154.54154.72154.52-1.09%68,776
Jan 22, 2026154.65157.94154.00156.42156.211.51%84,524
Jan 21, 2026153.22154.68151.79154.10153.901.46%98,432
Jan 20, 2026149.18152.02148.09151.88151.68-0.08%97,824
Jan 16, 2026153.04153.51150.51152.00151.80-0.78%107,586
Jan 15, 2026152.54156.17151.77153.19152.991.02%142,671
Jan 14, 2026152.37153.94144.95151.64151.44-0.35%223,095
Jan 13, 2026159.86160.71152.16152.18151.98-4.40%121,549