Skip to main content
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
105.80
-0.34 (-0.32%)
Mar 31, 2025, 1:11 PM EDT - Market open

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025106.99107.28105.43106.14106.14-0.39%91,649
Mar 27, 2025106.36107.22105.71106.56106.56-0.08%60,815
Mar 26, 2025107.29108.30106.10106.65106.65-0.50%40,378
Mar 25, 2025107.62108.91107.06107.19107.19-1.06%58,967
Mar 24, 2025107.46108.39105.97108.34108.342.43%61,188
Mar 21, 2025104.12105.98103.17105.77105.770.72%367,892
Mar 20, 2025105.81107.61104.92105.01105.01-1.85%97,259
Mar 19, 2025105.75108.57104.76106.99106.990.96%106,169
Mar 18, 2025106.41107.31104.62105.97105.97-0.77%113,467
Mar 17, 2025107.88109.77106.48106.79106.79-1.12%81,498
Mar 14, 2025104.77108.29104.43108.00108.004.77%117,738
Mar 13, 2025104.76106.50102.60103.08103.08-1.70%90,869
Mar 12, 2025106.90108.54104.61104.86104.86-0.96%90,257
Mar 11, 2025103.19107.46103.19105.88105.880.92%128,591
Mar 10, 2025102.34105.48101.19104.91104.910.94%117,593
Mar 7, 2025101.22104.24100.34103.93103.932.26%84,146
Mar 6, 2025102.31103.70100.64101.63101.63-2.08%92,161
Mar 5, 2025101.81104.39100.83103.79103.792.48%171,164
Mar 4, 202599.69102.7998.30101.28101.28-0.33%119,186
Mar 3, 2025104.99104.99100.65101.62101.62-3.21%136,903
Feb 28, 2025103.68105.90103.45104.99104.990.90%79,676
Feb 27, 2025106.43109.06103.65104.05104.05-2.93%121,717
Feb 26, 2025109.19111.90106.81107.19107.19-1.14%121,247
Feb 25, 2025106.09109.29105.60108.43108.432.88%107,851
Feb 24, 2025104.78107.24104.11105.39105.390.94%123,843
Feb 21, 2025107.67108.71103.34104.41104.41-1.74%108,684
Feb 20, 2025110.07110.50106.24106.26106.26-4.05%107,952
Feb 19, 2025110.33112.49109.96110.75110.75-0.68%99,426
Feb 18, 2025110.39111.88110.00111.51111.511.01%75,759
Feb 14, 2025111.91113.44109.62110.39110.39-2.04%82,815
Feb 13, 2025111.17112.84110.53112.69112.512.39%70,726
Feb 12, 2025110.50111.70109.45110.06109.88-1.90%103,198
Feb 11, 2025112.49113.47110.97112.19112.01-0.87%83,456
Feb 10, 2025112.99113.70111.59113.17112.990.44%100,187
Feb 7, 2025114.39115.72112.08112.67112.49-2.00%144,346
Feb 6, 2025112.82115.75111.89114.97114.781.64%178,469
Feb 5, 2025114.29118.15112.97113.11112.93-2.47%196,187
Feb 4, 2025113.24116.33112.70115.98115.793.08%172,518
Feb 3, 2025104.46113.17104.46112.51112.335.24%267,639
Jan 31, 2025107.36108.39105.31106.91106.740.56%565,965
Jan 30, 2025115.00117.60101.84106.31106.14-8.44%340,959
Jan 29, 2025115.32117.40114.55116.11115.92-0.25%164,289
Jan 28, 2025112.68118.00112.54116.40116.213.42%131,260
Jan 27, 2025113.54114.42110.81112.55112.37-2.71%126,092
Jan 24, 2025117.32118.30115.39115.68115.49-2.20%113,105
Jan 23, 2025116.55119.23115.94118.29118.090.52%143,992
Jan 22, 2025116.46117.72115.65117.67117.481.54%131,015
Jan 21, 2025115.33116.91114.35115.89115.701.37%126,164
Jan 17, 2025113.11114.61112.56114.32114.132.11%112,743
Jan 16, 2025110.62113.27108.99111.96111.781.27%158,611