Hawkins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	146.82	147.97	146.17	147.26	147.26	0.30%	133,611
Dec 26, 2025	146.45	147.49	144.55	146.82	146.82	0.11%	88,398
Dec 24, 2025	146.44	147.35	144.98	146.66	146.66	-0.37%	64,858
Dec 23, 2025	146.64	148.84	145.78	147.20	147.20	-0.35%	85,351
Dec 22, 2025	143.60	149.74	143.60	147.72	147.72	2.46%	150,117
Dec 19, 2025	147.02	147.02	141.83	144.17	144.17	-1.62%	515,993
Dec 18, 2025	144.15	148.45	143.99	146.55	146.55	2.79%	159,936
Dec 17, 2025	142.40	144.92	140.88	142.57	142.57	-0.30%	153,362
Dec 16, 2025	143.97	146.28	140.53	143.00	143.00	-0.79%	187,537
Dec 15, 2025	143.31	146.38	141.09	144.14	144.14	1.33%	319,436
Dec 12, 2025	141.05	144.33	139.54	142.25	142.25	0.65%	120,351
Dec 11, 2025	140.24	141.64	137.94	141.33	141.33	1.04%	102,017
Dec 10, 2025	138.61	141.32	138.44	139.88	139.88	0.45%	185,651
Dec 9, 2025	136.26	139.74	135.95	139.25	139.25	1.72%	172,479
Dec 8, 2025	138.47	139.61	135.91	136.89	136.89	-0.36%	249,127
Dec 5, 2025	138.03	138.03	134.31	137.38	137.38	-0.52%	117,366
Dec 4, 2025	137.09	139.00	135.57	138.10	138.10	0.75%	140,343
Dec 3, 2025	134.78	137.89	134.19	137.08	137.08	1.70%	139,488
Dec 2, 2025	132.80	135.83	131.08	134.78	134.78	2.39%	167,055
Dec 1, 2025	129.60	133.20	127.65	131.63	131.63	1.24%	118,094
Nov 28, 2025	131.13	131.84	129.17	130.02	130.02	-0.78%	119,183
Nov 26, 2025	128.71	132.48	128.71	131.04	131.04	1.01%	217,286
Nov 25, 2025	127.03	130.51	126.91	129.73	129.73	2.81%	139,103
Nov 24, 2025	126.36	128.53	123.80	126.18	126.18	-0.65%	114,032
Nov 21, 2025	120.43	127.66	120.02	127.01	127.01	5.69%	180,920
Nov 20, 2025	126.53	126.87	119.64	120.17	120.17	-3.65%	173,090
Nov 19, 2025	126.52	128.00	124.15	124.72	124.72	-1.78%	123,507
Nov 18, 2025	124.99	129.56	122.73	126.98	126.98	0.34%	193,438
Nov 17, 2025	125.25	127.55	117.98	126.55	126.55	0.02%	225,929
Nov 14, 2025	127.46	129.46	123.07	126.53	126.53	-0.95%	162,507
Nov 13, 2025	132.59	132.95	127.02	127.75	127.56	-3.65%	152,818
Nov 12, 2025	128.45	132.75	128.45	132.59	132.39	3.56%	138,845
Nov 11, 2025	128.80	130.04	126.92	128.03	127.84	-0.13%	134,779
Nov 10, 2025	129.18	130.08	126.31	128.20	128.01	0.23%	109,002
Nov 7, 2025	125.48	130.19	123.19	127.91	127.72	0.92%	179,053
Nov 6, 2025	129.30	131.75	126.29	126.75	126.56	-0.56%	167,466
Nov 5, 2025	129.13	130.44	127.29	127.47	127.28	-0.76%	140,337
Nov 4, 2025	129.00	130.43	126.40	128.44	128.25	-1.49%	157,631
Nov 3, 2025	140.15	140.15	124.48	130.38	130.19	-8.09%	364,125
Oct 31, 2025	149.63	149.63	140.63	141.85	141.64	-5.80%	239,829
Oct 30, 2025	158.00	158.00	140.75	150.58	150.36	-5.04%	226,413
Oct 29, 2025	165.45	168.67	156.82	158.58	158.34	-4.02%	162,333
Oct 28, 2025	168.76	168.86	162.72	165.23	164.98	-2.57%	115,463
Oct 27, 2025	166.83	171.99	165.87	169.58	169.33	1.83%	97,920
Oct 24, 2025	166.18	167.89	164.40	166.53	166.28	1.48%	75,259
Oct 23, 2025	163.89	166.20	162.87	164.10	163.86	0.44%	63,009
Oct 22, 2025	164.30	167.34	162.86	163.38	163.14	-0.21%	94,780
Oct 21, 2025	162.13	165.08	159.00	163.72	163.48	0.32%	84,845
Oct 20, 2025	163.66	165.07	161.36	163.19	162.95	0.89%	112,902
Oct 17, 2025	167.03	167.84	158.45	161.75	161.51	-3.77%	212,849