Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
154.99
-0.73 (-0.47%)
Jul 11, 2025, 4:00 PM - Market closed
Hawkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 155.39 | 156.22 | 153.57 | 155.30 | 155.30 | -0.27% | 310,009 |
| Jul 10, 2025 | 155.00 | 156.61 | 153.34 | 155.72 | 155.72 | 0.25% | 220,475 |
| Jul 9, 2025 | 152.89 | 155.37 | 150.90 | 155.33 | 155.33 | 1.86% | 247,032 |
| Jul 8, 2025 | 153.50 | 154.39 | 150.62 | 152.50 | 152.50 | -0.65% | 202,971 |
| Jul 7, 2025 | 152.18 | 154.71 | 149.58 | 153.50 | 153.50 | 0.68% | 257,330 |
| Jul 3, 2025 | 150.21 | 153.05 | 147.60 | 152.47 | 152.47 | 1.24% | 178,542 |
| Jul 2, 2025 | 144.04 | 151.64 | 139.00 | 150.60 | 150.60 | 4.46% | 292,757 |
| Jul 1, 2025 | 141.06 | 146.33 | 139.99 | 144.17 | 144.17 | 1.46% | 224,015 |
| Jun 30, 2025 | 144.50 | 144.63 | 141.46 | 142.10 | 142.10 | -1.29% | 160,749 |
| Jun 27, 2025 | 140.88 | 144.53 | 140.85 | 143.95 | 143.95 | 2.24% | 302,138 |
| Jun 26, 2025 | 139.26 | 141.31 | 137.64 | 140.79 | 140.79 | 1.42% | 284,772 |
| Jun 25, 2025 | 139.51 | 140.92 | 137.96 | 138.82 | 138.82 | -0.91% | 168,644 |
| Jun 24, 2025 | 140.05 | 141.06 | 139.00 | 140.10 | 140.10 | 0.15% | 205,845 |
| Jun 23, 2025 | 137.65 | 141.26 | 137.65 | 139.89 | 139.89 | 1.90% | 96,782 |
| Jun 20, 2025 | 138.11 | 138.49 | 135.09 | 137.28 | 137.28 | -0.69% | 316,833 |
| Jun 18, 2025 | 137.39 | 138.37 | 135.00 | 138.24 | 138.24 | 0.89% | 93,383 |
| Jun 17, 2025 | 135.65 | 138.77 | 135.20 | 137.02 | 137.02 | 0.18% | 126,496 |
| Jun 16, 2025 | 136.92 | 140.58 | 135.82 | 136.78 | 136.78 | 0.74% | 212,863 |
| Jun 13, 2025 | 132.59 | 139.60 | 132.59 | 135.77 | 135.77 | 2.04% | 205,130 |
| Jun 12, 2025 | 134.68 | 135.28 | 132.66 | 133.05 | 133.05 | -1.35% | 87,450 |
| Jun 11, 2025 | 135.99 | 137.33 | 134.47 | 134.87 | 134.87 | -0.74% | 95,270 |
| Jun 10, 2025 | 137.61 | 138.03 | 135.30 | 135.88 | 135.88 | -0.80% | 107,774 |
| Jun 9, 2025 | 136.43 | 137.65 | 134.95 | 136.97 | 136.97 | 1.21% | 133,393 |
| Jun 6, 2025 | 136.50 | 136.88 | 134.35 | 135.33 | 135.33 | -0.09% | 138,922 |
| Jun 5, 2025 | 134.22 | 136.02 | 133.26 | 135.45 | 135.45 | 1.35% | 86,213 |
| Jun 4, 2025 | 132.46 | 133.91 | 131.86 | 133.64 | 133.64 | 0.56% | 101,934 |
| Jun 3, 2025 | 131.77 | 134.79 | 131.17 | 132.90 | 132.90 | 0.39% | 99,757 |
| Jun 2, 2025 | 134.08 | 134.08 | 131.46 | 132.38 | 132.38 | -0.83% | 113,523 |
| May 30, 2025 | 132.70 | 134.09 | 131.71 | 133.49 | 133.49 | 0.60% | 151,912 |
| May 29, 2025 | 134.48 | 135.00 | 130.74 | 132.69 | 132.51 | -0.99% | 117,202 |
| May 28, 2025 | 133.00 | 135.27 | 132.49 | 134.01 | 133.83 | 0.34% | 161,186 |
| May 27, 2025 | 128.94 | 133.59 | 128.94 | 133.55 | 133.37 | 3.93% | 122,897 |
| May 23, 2025 | 125.67 | 128.70 | 125.06 | 128.50 | 128.33 | 1.44% | 114,693 |
| May 22, 2025 | 126.67 | 127.23 | 125.01 | 126.67 | 126.50 | -0.27% | 86,049 |
| May 21, 2025 | 125.49 | 127.21 | 124.55 | 127.01 | 126.84 | 0.35% | 125,518 |
| May 20, 2025 | 125.28 | 126.83 | 123.27 | 126.57 | 126.40 | 0.60% | 93,151 |
| May 19, 2025 | 121.46 | 126.17 | 120.00 | 125.82 | 125.65 | 2.56% | 124,096 |
| May 16, 2025 | 118.50 | 122.88 | 118.11 | 122.68 | 122.52 | 3.25% | 122,340 |
| May 15, 2025 | 125.72 | 132.70 | 118.11 | 118.82 | 118.66 | -0.71% | 332,600 |
| May 14, 2025 | 120.00 | 120.66 | 115.35 | 119.67 | 119.51 | -0.52% | 147,300 |
| May 13, 2025 | 118.54 | 120.64 | 116.70 | 120.29 | 120.13 | 2.21% | 131,589 |
| May 12, 2025 | 123.32 | 123.82 | 116.64 | 117.69 | 117.53 | -1.60% | 121,065 |
| May 9, 2025 | 119.27 | 120.86 | 118.29 | 119.60 | 119.44 | 0.18% | 107,515 |
| May 8, 2025 | 121.22 | 121.56 | 118.96 | 119.39 | 119.23 | 0.04% | 117,701 |
| May 7, 2025 | 120.36 | 124.44 | 117.52 | 119.34 | 119.18 | -0.13% | 86,324 |
| May 6, 2025 | 119.24 | 120.78 | 116.84 | 119.49 | 119.33 | -0.26% | 106,932 |
| May 5, 2025 | 123.05 | 124.39 | 119.07 | 119.80 | 119.64 | -3.78% | 114,923 |
| May 2, 2025 | 121.43 | 125.47 | 121.42 | 124.50 | 124.33 | 4.25% | 188,936 |
| May 1, 2025 | 121.74 | 122.14 | 119.21 | 119.43 | 119.27 | -1.93% | 110,761 |
| Apr 30, 2025 | 123.04 | 123.53 | 121.18 | 121.78 | 121.62 | -1.54% | 175,742 |