Skip to main content
logo
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
144.15
-5.38 (-3.60%)
At close: Feb 12, 2026, 4:00 PM EST
146.12
+1.97 (1.37%)
After-hours: Feb 12, 2026, 7:48 PM EST

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026149.60153.92143.88144.15143.96-3.60%114,464
Feb 11, 2026144.19150.64143.20149.53149.334.19%167,552
Feb 10, 2026140.71145.25137.00143.51143.321.99%125,376
Feb 9, 2026139.23141.41135.76140.71140.524.71%83,366
Feb 6, 2026131.61137.11130.82134.38134.203.39%148,765
Feb 5, 2026129.20131.72125.15129.97129.800.53%145,051
Feb 4, 2026126.90131.24125.69129.28129.112.02%151,765
Feb 3, 2026124.81128.02123.79126.72126.551.38%172,319
Feb 2, 2026129.70129.70122.73125.00124.84-4.03%480,840
Jan 30, 2026138.08142.37130.18130.25130.08-6.79%477,690
Jan 29, 2026149.29149.29135.68139.74139.56-9.11%573,800
Jan 28, 2026154.87154.87150.73153.75153.550.07%95,907
Jan 27, 2026152.66154.00150.73153.64153.440.27%62,861
Jan 26, 2026154.50156.39152.76153.23153.03-0.96%114,698
Jan 23, 2026156.17158.45154.54154.72154.52-1.09%68,776
Jan 22, 2026154.65157.94154.00156.42156.211.51%84,524
Jan 21, 2026153.22154.68151.79154.10153.901.46%98,432
Jan 20, 2026149.18152.02148.09151.88151.68-0.08%97,824
Jan 16, 2026153.04153.51150.51152.00151.80-0.78%107,586
Jan 15, 2026152.54156.17151.77153.19152.991.02%142,671
Jan 14, 2026152.37153.94144.95151.64151.44-0.35%223,095
Jan 13, 2026159.86160.71152.16152.18151.98-4.40%121,549
Jan 12, 2026156.90160.29156.30159.18158.970.96%98,903
Jan 9, 2026153.65157.96152.81157.66157.452.58%110,412
Jan 8, 2026147.23153.69147.23153.69153.493.85%118,045
Jan 7, 2026150.33151.19147.17147.99147.79-1.37%97,891
Jan 6, 2026150.57152.33145.37150.04149.84-0.01%154,792
Jan 5, 2026145.10153.05145.00150.06149.863.29%149,833
Jan 2, 2026142.60146.26141.55145.28145.092.27%201,897
Dec 31, 2025143.28144.01141.00142.06141.87-1.09%206,759
Dec 30, 2025147.00148.02141.80143.63143.44-2.47%290,901
Dec 29, 2025146.82147.97146.17147.26147.070.30%134,348
Dec 26, 2025146.45147.49144.55146.82146.630.11%92,926
Dec 24, 2025146.44147.35144.98146.66146.47-0.37%66,960
Dec 23, 2025146.64148.84145.78147.20147.01-0.35%87,195
Dec 22, 2025143.60149.74143.60147.72147.532.46%152,906
Dec 19, 2025147.02147.02141.83144.17143.98-1.62%518,606
Dec 18, 2025144.15148.45143.99146.55146.362.79%159,936
Dec 17, 2025142.40144.92140.88142.57142.38-0.30%156,078
Dec 16, 2025143.97146.28140.53143.00142.81-0.79%225,737
Dec 15, 2025143.31146.38141.09144.14143.951.33%319,436
Dec 12, 2025141.05144.33139.54142.25142.060.65%120,351
Dec 11, 2025140.24141.64137.94141.33141.141.04%102,077
Dec 10, 2025138.61141.32138.44139.88139.700.45%185,651
Dec 9, 2025136.26139.74135.95139.25139.071.72%172,479
Dec 8, 2025138.47139.61135.91136.89136.71-0.36%249,127
Dec 5, 2025138.03138.03134.31137.38137.20-0.52%117,380
Dec 4, 2025137.09139.00135.57138.10137.920.75%140,343
Dec 3, 2025134.78137.89134.19137.08136.891.70%139,488
Dec 2, 2025132.80135.83131.08134.78134.602.39%167,055