Skip to main content
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
130.03
+2.00 (1.56%)
Nov 22, 2024, 4:00 PM EST - Market closed

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024129.20131.00128.23130.03130.031.56%89,327
Nov 21, 2024127.40129.86127.24128.03128.030.67%89,687
Nov 20, 2024125.65127.19123.90127.18127.180.70%90,938
Nov 19, 2024122.97126.30122.76126.30126.301.71%63,738
Nov 18, 2024123.38125.51122.86124.18124.180.47%90,386
Nov 15, 2024124.32127.11123.14123.60123.60-0.64%123,335
Nov 14, 2024124.76125.55122.56124.39124.21-0.62%171,633
Nov 13, 2024127.92128.93124.73125.17124.99-1.18%142,868
Nov 12, 2024125.91127.91125.91126.67126.490.40%125,576
Nov 11, 2024127.04127.53124.15126.16125.980.71%98,751
Nov 8, 2024121.30125.70121.19125.27125.093.32%186,521
Nov 7, 2024118.84121.66117.99121.25121.071.14%168,418
Nov 6, 2024114.36121.44114.19119.88119.7110.58%198,394
Nov 5, 2024105.66108.67105.66108.41108.252.05%143,028
Nov 4, 2024105.68108.78104.72106.23106.08-0.16%136,093
Nov 1, 2024106.89109.50103.73106.40106.25-0.47%152,738
Oct 31, 2024109.51114.6998.72106.90106.75-8.86%237,800
Oct 30, 2024117.05119.41117.05117.29117.120.11%116,459
Oct 29, 2024115.91117.82114.36117.16116.990.21%116,306
Oct 28, 2024117.91119.07116.87116.92116.750.36%104,922
Oct 25, 2024118.44119.61116.33116.50116.33-1.84%133,097
Oct 24, 2024122.05122.05118.46118.68118.51-2.38%102,704
Oct 23, 2024122.45124.09121.53121.57121.39-1.11%66,953
Oct 22, 2024124.17125.59122.83122.93122.75-1.28%99,968
Oct 21, 2024126.89128.30124.11124.52124.34-1.60%112,431
Oct 18, 2024133.94134.23124.58126.55126.37-5.55%140,320
Oct 17, 2024134.42135.61131.81133.98133.79-0.19%140,816
Oct 16, 2024132.78135.59132.78134.23134.041.11%82,303
Oct 15, 2024128.73134.35128.11132.75132.562.14%157,613
Oct 14, 2024130.24132.35129.42129.97129.78-0.47%64,335
Oct 11, 2024129.01131.46129.01130.58130.391.52%52,245
Oct 10, 2024130.01130.38126.34128.62128.43-2.34%96,593
Oct 9, 2024130.15132.65128.25131.70131.511.08%105,717
Oct 8, 2024127.67130.44126.55130.29130.102.34%94,945
Oct 7, 2024124.22127.31123.01127.31127.131.69%82,174
Oct 4, 2024124.83125.42122.96125.19125.011.69%67,955
Oct 3, 2024127.01127.46122.44123.11122.93-3.67%84,204
Oct 2, 2024126.28130.20126.26127.80127.610.83%158,272
Oct 1, 2024127.50128.11125.43126.75126.57-0.56%187,601
Sep 30, 2024125.27127.95125.14127.47127.291.62%109,999
Sep 27, 2024124.00126.13122.78125.44125.261.16%157,929
Sep 26, 2024120.61124.25120.61124.00123.823.71%137,999
Sep 25, 2024118.87120.52118.02119.56119.390.42%106,277
Sep 24, 2024120.50121.20119.01119.06118.89-0.79%56,373
Sep 23, 2024122.30123.18119.22120.01119.84-1.14%76,133
Sep 20, 2024123.16123.95120.23121.40121.22-1.32%494,724
Sep 19, 2024123.86123.94121.25123.03122.851.62%117,398
Sep 18, 2024120.24123.16119.07121.07120.890.67%85,697
Sep 17, 2024118.72121.46118.03120.26120.092.16%102,647
Sep 16, 2024119.75120.63115.98117.72117.55-1.92%137,232
Sep 13, 2024117.43121.17117.29120.03119.862.64%82,279
Sep 12, 2024114.42117.83114.27116.94116.772.33%74,747
Sep 11, 2024113.38114.57111.20114.28114.110.58%71,170
Sep 10, 2024113.55115.79112.84113.62113.460.02%111,803
Sep 9, 2024115.99116.00112.59113.60113.44-1.84%126,832
Sep 6, 2024117.64119.14114.65115.73115.56-1.93%106,653
Sep 5, 2024122.76122.99116.86118.01117.84-3.66%113,473
Sep 4, 2024122.25123.50120.41122.49122.310.29%66,079
Sep 3, 2024125.71126.62121.63122.14121.96-3.58%110,086
Aug 30, 2024125.08127.09124.52126.67126.491.87%92,583
Aug 29, 2024123.92126.48123.24124.35124.171.26%102,872
Aug 28, 2024124.50124.74122.44122.80122.62-1.67%107,246
Aug 27, 2024123.96125.84121.99124.89124.71-0.19%55,658
Aug 26, 2024126.14127.35124.64125.13124.95-0.04%96,536
Aug 23, 2024121.69125.21121.69125.18125.003.27%97,248
Aug 22, 2024123.36123.87120.83121.22121.04-1.81%115,953
Aug 21, 2024119.10123.46118.92123.46123.283.98%91,090
Aug 20, 2024118.29118.89117.31118.74118.570.70%94,711
Aug 19, 2024118.29118.80117.00117.91117.74-0.32%132,996
Aug 16, 2024120.00120.70118.26118.29118.12-1.55%88,927
Aug 15, 2024120.33122.53119.70120.15119.791.80%98,634
Aug 14, 2024119.52120.41117.97118.03117.68-1.24%111,279
Aug 13, 2024118.53120.62117.81119.51119.161.67%94,037
Aug 12, 2024116.68119.15116.17117.55117.200.50%124,691
Aug 9, 2024118.63121.04116.47116.97116.62-1.15%120,045
Aug 8, 2024118.59122.00117.50118.33117.981.05%209,100
Aug 7, 2024120.66122.43117.08117.10116.75-1.72%103,903
Aug 6, 2024114.64123.83114.64119.15118.803.93%197,567
Aug 5, 2024115.16119.81112.54114.64114.30-5.45%224,637
Aug 2, 2024118.00122.06117.40121.25120.89-0.10%215,546
Aug 1, 2024113.69121.95109.75121.37121.0116.81%337,670
Jul 31, 2024103.18105.12102.05103.90103.590.70%231,802
Jul 30, 2024106.00107.32102.15103.18102.87-3.06%208,309
Jul 29, 2024107.43109.31104.78106.44106.12-0.53%117,080
Jul 26, 2024106.19107.45105.44107.01106.692.57%113,281
Jul 25, 2024105.40106.89104.01104.33104.02-0.64%130,488
Jul 24, 2024106.77108.88104.61105.00104.69-2.46%95,006
Jul 23, 2024105.36110.53105.20107.65107.331.68%162,849
Jul 22, 2024105.84106.34103.22105.87105.560.66%176,237
Jul 19, 2024105.09106.26104.38105.18104.870.13%111,167
Jul 18, 2024104.44106.47103.83105.04104.73-0.15%107,659
Jul 17, 2024107.00108.50104.97105.20104.89-2.54%149,552
Jul 16, 2024104.00108.36104.00107.94107.624.53%194,954
Jul 15, 202498.08103.9698.08103.26102.956.10%182,366
Jul 12, 202497.8499.0896.7297.3297.030.70%122,267
Jul 11, 202494.7597.6393.5096.6496.354.42%172,776
Jul 10, 202490.2892.5689.7592.5592.283.05%131,126
Jul 9, 202490.4190.9389.6289.8189.54-1.16%103,418
Jul 8, 202490.5292.9189.5990.8690.590.62%96,672
Jul 5, 202490.7590.7589.0690.3090.03-0.43%94,274