Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
124.50
-0.99 (-0.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Hawkins Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 125.59 | 125.59 | 123.00 | 124.50 | 124.50 | -0.79% | 111,616 |
Apr 24, 2025 | 122.53 | 125.82 | 120.61 | 125.49 | 125.49 | 2.52% | 87,155 |
Apr 23, 2025 | 125.00 | 127.00 | 121.82 | 122.40 | 122.40 | -0.37% | 98,693 |
Apr 22, 2025 | 121.63 | 123.08 | 120.27 | 122.86 | 122.86 | 2.44% | 62,894 |
Apr 21, 2025 | 121.63 | 122.61 | 117.51 | 119.93 | 119.93 | -1.40% | 80,535 |
Apr 17, 2025 | 121.41 | 123.14 | 119.95 | 121.63 | 121.63 | 0.34% | 88,138 |
Apr 16, 2025 | 120.17 | 122.23 | 118.90 | 121.22 | 121.22 | -0.44% | 114,563 |
Apr 15, 2025 | 123.73 | 124.58 | 120.84 | 121.75 | 121.75 | -1.68% | 113,713 |
Apr 14, 2025 | 117.64 | 125.70 | 114.77 | 123.83 | 123.83 | 7.88% | 158,215 |
Apr 11, 2025 | 111.65 | 116.58 | 110.35 | 114.78 | 114.78 | 3.91% | 79,100 |
Apr 10, 2025 | 109.21 | 111.09 | 106.62 | 110.46 | 110.46 | -1.66% | 86,871 |
Apr 9, 2025 | 103.30 | 115.29 | 102.00 | 112.33 | 112.33 | 8.72% | 141,209 |
Apr 8, 2025 | 107.80 | 109.59 | 102.01 | 103.32 | 103.32 | -2.04% | 117,286 |
Apr 7, 2025 | 103.67 | 111.14 | 101.72 | 105.47 | 105.47 | -1.51% | 205,854 |
Apr 4, 2025 | 103.61 | 107.70 | 102.75 | 107.09 | 107.09 | -0.45% | 164,210 |
Apr 3, 2025 | 105.01 | 109.06 | 104.94 | 107.57 | 107.57 | -2.79% | 148,221 |
Apr 2, 2025 | 106.10 | 110.66 | 106.10 | 110.66 | 110.66 | 2.10% | 83,200 |
Apr 1, 2025 | 106.36 | 108.57 | 105.48 | 108.38 | 108.38 | 2.32% | 81,482 |
Mar 31, 2025 | 104.62 | 106.62 | 103.55 | 105.92 | 105.92 | -0.21% | 85,680 |
Mar 28, 2025 | 106.99 | 107.28 | 105.43 | 106.14 | 106.14 | -0.39% | 91,649 |
Mar 27, 2025 | 106.36 | 107.22 | 105.71 | 106.56 | 106.56 | -0.08% | 60,815 |
Mar 26, 2025 | 107.29 | 108.30 | 106.10 | 106.65 | 106.65 | -0.50% | 40,378 |
Mar 25, 2025 | 107.62 | 108.91 | 107.06 | 107.19 | 107.19 | -1.06% | 58,967 |
Mar 24, 2025 | 107.46 | 108.39 | 105.97 | 108.34 | 108.34 | 2.43% | 61,188 |
Mar 21, 2025 | 104.12 | 105.98 | 103.17 | 105.77 | 105.77 | 0.72% | 367,892 |
Mar 20, 2025 | 105.81 | 107.61 | 104.92 | 105.01 | 105.01 | -1.85% | 97,259 |
Mar 19, 2025 | 105.75 | 108.57 | 104.76 | 106.99 | 106.99 | 0.96% | 106,169 |
Mar 18, 2025 | 106.41 | 107.31 | 104.62 | 105.97 | 105.97 | -0.77% | 113,467 |
Mar 17, 2025 | 107.88 | 109.77 | 106.48 | 106.79 | 106.79 | -1.12% | 81,498 |
Mar 14, 2025 | 104.77 | 108.29 | 104.43 | 108.00 | 108.00 | 4.77% | 117,738 |
Mar 13, 2025 | 104.76 | 106.50 | 102.60 | 103.08 | 103.08 | -1.70% | 90,869 |
Mar 12, 2025 | 106.90 | 108.54 | 104.61 | 104.86 | 104.86 | -0.96% | 90,257 |
Mar 11, 2025 | 103.19 | 107.46 | 103.19 | 105.88 | 105.88 | 0.92% | 128,591 |
Mar 10, 2025 | 102.34 | 105.48 | 101.19 | 104.91 | 104.91 | 0.94% | 117,593 |
Mar 7, 2025 | 101.22 | 104.24 | 100.34 | 103.93 | 103.93 | 2.26% | 84,146 |
Mar 6, 2025 | 102.31 | 103.70 | 100.64 | 101.63 | 101.63 | -2.08% | 92,161 |
Mar 5, 2025 | 101.81 | 104.39 | 100.83 | 103.79 | 103.79 | 2.48% | 171,164 |
Mar 4, 2025 | 99.69 | 102.79 | 98.30 | 101.28 | 101.28 | -0.33% | 119,186 |
Mar 3, 2025 | 104.99 | 104.99 | 100.65 | 101.62 | 101.62 | -3.21% | 136,903 |
Feb 28, 2025 | 103.68 | 105.90 | 103.45 | 104.99 | 104.99 | 0.90% | 79,676 |
Feb 27, 2025 | 106.43 | 109.06 | 103.65 | 104.05 | 104.05 | -2.93% | 121,717 |
Feb 26, 2025 | 109.19 | 111.90 | 106.81 | 107.19 | 107.19 | -1.14% | 121,247 |
Feb 25, 2025 | 106.09 | 109.29 | 105.60 | 108.43 | 108.43 | 2.88% | 107,851 |
Feb 24, 2025 | 104.78 | 107.24 | 104.11 | 105.39 | 105.39 | 0.94% | 123,843 |
Feb 21, 2025 | 107.67 | 108.71 | 103.34 | 104.41 | 104.41 | -1.74% | 108,684 |
Feb 20, 2025 | 110.07 | 110.50 | 106.24 | 106.26 | 106.26 | -4.05% | 107,952 |
Feb 19, 2025 | 110.33 | 112.49 | 109.96 | 110.75 | 110.75 | -0.68% | 99,426 |
Feb 18, 2025 | 110.39 | 111.88 | 110.00 | 111.51 | 111.51 | 1.01% | 75,759 |
Feb 14, 2025 | 111.91 | 113.44 | 109.62 | 110.39 | 110.39 | -2.04% | 82,815 |
Feb 13, 2025 | 111.17 | 112.84 | 110.53 | 112.69 | 112.51 | 2.39% | 70,726 |