Skip to main content
logo
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
182.72
+5.81 (3.28%)
At close: Sep 30, 2025, 4:00 PM EDT
182.72
0.00 (0.00%)
After-hours: Sep 30, 2025, 4:20 PM EDT

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025176.79183.04176.79182.72-3.28%138,783
Sep 29, 2025176.62178.71175.66176.91176.91-0.03%123,964
Sep 26, 2025172.11177.33172.11176.97176.973.17%98,967
Sep 25, 2025168.50172.72166.60171.54171.541.79%112,271
Sep 24, 2025171.27172.01168.44168.53168.53-1.66%79,359
Sep 23, 2025172.00175.98170.91171.37171.37-0.46%103,433
Sep 22, 2025173.00173.68167.76172.17172.17-0.90%112,238
Sep 19, 2025178.71179.02173.18173.74173.74-2.13%759,116
Sep 18, 2025174.15178.20174.15177.53177.532.20%173,848
Sep 17, 2025174.36178.94173.31173.71173.710.24%118,477
Sep 16, 2025174.21175.74170.97173.29173.29-0.53%82,735
Sep 15, 2025174.16176.74172.20174.21174.210.53%130,941
Sep 12, 2025175.80177.26173.24173.30173.30-2.08%97,328
Sep 11, 2025170.50177.24170.27176.98176.983.75%97,105
Sep 10, 2025172.31175.02169.15170.59170.59-0.77%107,144
Sep 9, 2025174.93175.01169.42171.92171.92-2.07%118,081
Sep 8, 2025168.62176.08167.20175.56175.565.04%182,300
Sep 5, 2025169.66170.99165.59167.14167.14-0.92%69,843
Sep 4, 2025167.05169.00165.83168.69168.691.25%79,961
Sep 3, 2025169.42169.87166.22166.61166.61-2.17%92,107
Sep 2, 2025164.87170.61163.22170.31170.311.78%150,041
Aug 29, 2025170.76170.76166.18167.33167.33-1.47%95,760
Aug 28, 2025172.68172.68168.92169.82169.82-1.71%96,712
Aug 27, 2025171.50173.80171.27172.78172.780.75%97,263
Aug 26, 2025170.47172.46170.09171.49171.490.75%153,959
Aug 25, 2025170.08173.32168.49170.21170.210.11%234,544
Aug 22, 2025169.41173.39167.50170.03170.031.15%166,756
Aug 21, 2025167.90170.24166.19168.09168.090.11%208,887
Aug 20, 2025171.41171.41166.28167.90167.90-1.70%120,171
Aug 19, 2025172.85176.11169.97170.81170.81-1.60%162,563
Aug 18, 2025170.84174.45170.84173.58173.581.21%82,150
Aug 15, 2025172.52172.78169.61171.50171.50-0.46%125,021
Aug 14, 2025178.32178.92171.31172.29172.10-3.65%213,653
Aug 13, 2025185.50185.50172.48178.81178.61-3.22%319,665
Aug 12, 2025179.06185.16177.56184.75184.554.08%297,100
Aug 11, 2025177.60178.98173.26177.50177.300.14%236,433
Aug 8, 2025174.58179.07172.71177.25177.052.03%213,225
Aug 7, 2025172.04173.96169.42173.73173.541.85%177,459
Aug 6, 2025168.10171.00166.36170.57170.380.97%238,663
Aug 5, 2025169.06169.91166.58168.93168.74-0.08%158,455
Aug 4, 2025160.44170.30160.43169.06168.876.44%134,657
Aug 1, 2025161.51162.02157.74158.83158.65-2.73%227,487
Jul 31, 2025159.54171.67158.28163.28163.102.59%292,778
Jul 30, 2025159.86161.01158.08159.16158.98-0.92%222,361
Jul 29, 2025161.66161.96158.96160.63160.45-0.14%106,633
Jul 28, 2025158.61163.17156.99160.85160.671.55%522,954
Jul 25, 2025155.27158.75154.24158.39158.222.21%170,700
Jul 24, 2025158.07158.26150.01154.97154.80-2.94%429,761
Jul 23, 2025161.25161.58158.87159.66159.48-0.92%106,988
Jul 22, 2025160.12164.21159.30161.15160.970.88%171,509