Hawkins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	151.94	153.93	148.21	151.07	151.07	0.08%	116,250
Mar 3, 2026	143.38	152.00	140.32	150.95	150.95	2.52%	201,337
Mar 2, 2026	147.12	150.79	145.74	147.24	147.24	-1.25%	153,762
Feb 27, 2026	147.76	149.76	146.07	149.10	149.10	-0.26%	121,425
Feb 26, 2026	147.23	150.12	145.74	149.49	149.49	1.95%	140,527
Feb 25, 2026	147.72	148.04	144.32	146.63	146.63	-0.08%	120,077
Feb 24, 2026	144.45	149.21	144.45	146.75	146.75	1.88%	101,220
Feb 23, 2026	144.95	145.26	142.36	144.04	144.04	-1.68%	68,781
Feb 20, 2026	144.53	148.24	143.95	146.50	146.50	1.08%	66,220
Feb 19, 2026	143.18	145.84	142.61	144.94	144.94	0.08%	72,157
Feb 18, 2026	145.82	147.77	143.65	144.82	144.82	-0.10%	79,732
Feb 17, 2026	146.39	146.78	142.71	144.96	144.96	-1.13%	121,103
Feb 13, 2026	143.51	148.59	142.84	146.61	146.61	1.71%	121,239
Feb 12, 2026	149.60	153.92	143.88	144.15	143.96	-3.60%	114,873
Feb 11, 2026	144.19	150.64	143.20	149.53	149.33	4.19%	167,552
Feb 10, 2026	140.71	145.25	137.00	143.51	143.32	1.99%	125,376
Feb 9, 2026	139.23	141.41	135.76	140.71	140.52	4.71%	83,366
Feb 6, 2026	131.61	137.11	130.82	134.38	134.20	3.39%	148,765
Feb 5, 2026	129.20	131.72	125.15	129.97	129.80	0.53%	145,051
Feb 4, 2026	126.90	131.24	125.69	129.28	129.11	2.02%	151,765
Feb 3, 2026	124.81	128.02	123.79	126.72	126.55	1.38%	172,319
Feb 2, 2026	129.70	129.70	122.73	125.00	124.84	-4.03%	480,840
Jan 30, 2026	138.08	142.37	130.18	130.25	130.08	-6.79%	477,690
Jan 29, 2026	149.29	149.29	135.68	139.74	139.56	-9.11%	573,800
Jan 28, 2026	154.87	154.87	150.73	153.75	153.55	0.07%	95,907
Jan 27, 2026	152.66	154.00	150.73	153.64	153.44	0.27%	62,861
Jan 26, 2026	154.50	156.39	152.76	153.23	153.03	-0.96%	114,698
Jan 23, 2026	156.17	158.45	154.54	154.72	154.52	-1.09%	68,776
Jan 22, 2026	154.65	157.94	154.00	156.42	156.21	1.51%	84,524
Jan 21, 2026	153.22	154.68	151.79	154.10	153.90	1.46%	98,432
Jan 20, 2026	149.18	152.02	148.09	151.88	151.68	-0.08%	97,824
Jan 16, 2026	153.04	153.51	150.51	152.00	151.80	-0.78%	107,586
Jan 15, 2026	152.54	156.17	151.77	153.19	152.99	1.02%	142,671
Jan 14, 2026	152.37	153.94	144.95	151.64	151.44	-0.35%	223,095
Jan 13, 2026	159.86	160.71	152.16	152.18	151.98	-4.40%	121,549
Jan 12, 2026	156.90	160.29	156.30	159.18	158.97	0.96%	98,903
Jan 9, 2026	153.65	157.96	152.81	157.66	157.45	2.58%	110,412
Jan 8, 2026	147.23	153.69	147.23	153.69	153.49	3.85%	118,045
Jan 7, 2026	150.33	151.19	147.17	147.99	147.79	-1.37%	97,891
Jan 6, 2026	150.57	152.33	145.37	150.04	149.84	-0.01%	154,792
Jan 5, 2026	145.10	153.05	145.00	150.06	149.86	3.29%	149,833
Jan 2, 2026	142.60	146.26	141.55	145.28	145.09	2.27%	201,897
Dec 31, 2025	143.28	144.01	141.00	142.06	141.87	-1.09%	206,759
Dec 30, 2025	147.00	148.02	141.80	143.63	143.44	-2.47%	290,901
Dec 29, 2025	146.82	147.97	146.17	147.26	147.07	0.30%	134,348
Dec 26, 2025	146.45	147.49	144.55	146.82	146.63	0.11%	92,926
Dec 24, 2025	146.44	147.35	144.98	146.66	146.47	-0.37%	66,960
Dec 23, 2025	146.64	148.84	145.78	147.20	147.01	-0.35%	87,195
Dec 22, 2025	143.60	149.74	143.60	147.72	147.53	2.46%	152,906
Dec 19, 2025	147.02	147.02	141.83	144.17	143.98	-1.62%	518,606