Skip to main content
logo
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
167.69
-1.00 (-0.59%)
At close: Sep 5, 2025, 4:00 PM
167.41
-0.28 (-0.17%)
After-hours: Sep 5, 2025, 7:46 PM EDT

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 2025161.57163.60159.50159.75159.57-1.01%84,029
Jul 18, 2025164.72164.72159.77161.38161.20-1.35%141,706
Jul 17, 2025161.01165.87160.16163.59163.412.33%196,911
Jul 16, 2025158.00160.91157.48159.86159.681.55%153,073
Jul 15, 2025158.86161.77156.36157.42157.25-0.40%233,389
Jul 14, 2025154.93158.22154.30158.06157.891.78%175,175
Jul 11, 2025155.39156.22153.57155.30155.13-0.27%310,009
Jul 10, 2025155.00156.61153.34155.72155.550.25%220,475
Jul 9, 2025152.89155.37150.90155.33155.161.86%247,032
Jul 8, 2025153.50154.39150.62152.50152.33-0.65%202,971
Jul 7, 2025152.18154.71149.58153.50153.330.68%257,330
Jul 3, 2025150.21153.05147.60152.47152.301.24%178,542
Jul 2, 2025144.04151.64139.00150.60150.434.46%292,757
Jul 1, 2025141.06146.33139.99144.17144.011.46%224,015
Jun 30, 2025144.50144.63141.46142.10141.94-1.29%160,749
Jun 27, 2025140.88144.53140.85143.95143.792.24%302,138
Jun 26, 2025139.26141.31137.64140.79140.631.42%284,772