Skip to main content
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
104.41
-1.85 (-1.74%)
Feb 21, 2025, 4:00 PM EST - Market closed

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025115.36116.83110.51110.56110.38-1.22%193,309
Jan 14, 2025111.78113.08110.07111.93111.750.99%144,014
Jan 13, 2025107.14111.06105.85110.83110.650.90%230,103
Jan 10, 2025114.74114.87109.15109.84109.66-6.99%244,759
Jan 8, 2025115.02122.02113.80118.10117.912.22%154,255
Jan 7, 2025119.12119.15114.81115.54115.35-3.13%102,608
Jan 6, 2025123.00124.41118.61119.27119.08-3.01%131,221
Jan 3, 2025120.51124.23120.51122.97122.771.99%104,178
Jan 2, 2025123.10124.37119.90120.57120.37-1.71%111,716
Dec 31, 2024124.89124.89121.87122.67122.47-0.78%117,096
Dec 30, 2024124.41124.84122.17123.64123.44-1.36%79,096
Dec 27, 2024126.71127.95123.56125.34125.14-1.58%77,116
Dec 26, 2024124.34127.57123.98127.35127.141.34%86,957
Dec 24, 2024123.41125.67121.57125.67125.471.87%51,939
Dec 23, 2024123.00124.25119.14123.36123.16-0.50%98,849
Dec 20, 2024117.68125.45117.50123.98123.783.81%442,149
Dec 19, 2024119.03122.06119.03119.43119.240.99%104,959
Dec 18, 2024128.52129.30117.98118.26118.07-7.48%150,335
Dec 17, 2024129.70130.19126.47127.82127.61-1.59%107,822
Dec 16, 2024129.20132.04128.73129.88129.670.01%81,315
Dec 13, 2024132.80133.73129.85129.87129.66-2.04%84,529
Dec 12, 2024136.37136.64132.40132.57132.35-3.24%130,828
Dec 11, 2024133.66139.56133.66137.01136.793.39%112,055
Dec 10, 2024134.18134.73131.95132.52132.30-1.27%70,992
Dec 9, 2024136.02136.02133.45134.22134.00-0.73%79,555
Dec 6, 2024134.33135.96132.12135.21134.991.52%72,704
Dec 5, 2024137.08137.41132.75133.18132.96-3.22%113,601
Dec 4, 2024137.46138.86134.95137.61137.390.25%74,752
Dec 3, 2024136.80138.14135.44137.26137.040.45%71,405
Dec 2, 2024134.00137.17131.82136.65136.431.59%101,942
Nov 29, 2024134.11136.87133.07134.51134.290.84%55,438
Nov 27, 2024138.83138.86131.72133.39133.17-2.85%93,150
Nov 26, 2024134.22137.98133.03137.31137.091.36%117,046
Nov 25, 2024130.77136.43128.40135.47135.254.18%166,843
Nov 22, 2024129.20131.00128.23130.03129.821.56%89,327
Nov 21, 2024127.40129.86127.24128.03127.820.67%89,687
Nov 20, 2024125.65127.19123.90127.18126.970.70%90,938
Nov 19, 2024122.97126.30122.76126.30126.091.71%63,738
Nov 18, 2024123.38125.51122.86124.18123.980.47%90,386
Nov 15, 2024124.32127.11123.14123.60123.40-0.64%123,335
Nov 14, 2024124.76125.55122.56124.39124.01-0.62%171,633
Nov 13, 2024127.92128.93124.73125.17124.79-1.18%142,868
Nov 12, 2024125.91127.91125.91126.67126.280.40%125,576
Nov 11, 2024127.04127.53124.15126.16125.770.71%98,751
Nov 8, 2024121.30125.70121.19125.27124.883.32%186,521
Nov 7, 2024118.84121.66117.99121.25120.881.14%168,418
Nov 6, 2024114.36121.44114.19119.88119.5110.58%198,394
Nov 5, 2024105.66108.67105.66108.41108.082.05%143,028
Nov 4, 2024105.68108.78104.72106.23105.90-0.16%136,093
Nov 1, 2024106.89109.50103.73106.40106.07-0.47%152,738
Oct 31, 2024109.51114.6998.72106.90106.57-8.86%237,800
Oct 30, 2024117.05119.41117.05117.29116.930.11%116,459
Oct 29, 2024115.91117.82114.36117.16116.800.21%116,306
Oct 28, 2024117.91119.07116.87116.92116.560.36%104,922
Oct 25, 2024118.44119.61116.33116.50116.14-1.84%133,097
Oct 24, 2024122.05122.05118.46118.68118.31-2.38%102,704
Oct 23, 2024122.45124.09121.53121.57121.20-1.11%66,953
Oct 22, 2024124.17125.59122.83122.93122.55-1.28%99,968
Oct 21, 2024126.89128.30124.11124.52124.14-1.60%112,431
Oct 18, 2024133.94134.23124.58126.55126.16-5.55%140,320
Oct 17, 2024134.42135.61131.81133.98133.57-0.19%140,816
Oct 16, 2024132.78135.59132.78134.23133.821.11%82,303
Oct 15, 2024128.73134.35128.11132.75132.342.14%157,613
Oct 14, 2024130.24132.35129.42129.97129.57-0.47%64,335
Oct 11, 2024129.01131.46129.01130.58130.181.52%52,245
Oct 10, 2024130.01130.38126.34128.62128.22-2.34%96,593
Oct 9, 2024130.15132.65128.25131.70131.291.08%105,717
Oct 8, 2024127.67130.44126.55130.29129.892.34%94,945
Oct 7, 2024124.22127.31123.01127.31126.921.69%82,174
Oct 4, 2024124.83125.42122.96125.19124.801.69%67,955
Oct 3, 2024127.01127.46122.44123.11122.73-3.67%84,204
Oct 2, 2024126.28130.20126.26127.80127.410.83%158,272
Oct 1, 2024127.50128.11125.43126.75126.36-0.56%187,601
Sep 30, 2024125.27127.95125.14127.47127.081.62%109,999
Sep 27, 2024124.00126.13122.78125.44125.051.16%157,929
Sep 26, 2024120.61124.25120.61124.00123.623.71%137,999