Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
153.25
-5.33 (-3.36%)
Oct 30, 2025, 11:56 AM EDT - Market open
Hawkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 158.00 | 158.00 | 140.75 | 151.43 | - | -4.51% | 16,839 |
| Oct 29, 2025 | 165.45 | 168.67 | 156.82 | 158.58 | 158.58 | -4.02% | 162,333 |
| Oct 28, 2025 | 168.76 | 168.86 | 162.72 | 165.23 | 165.23 | -2.57% | 115,463 |
| Oct 27, 2025 | 166.83 | 171.99 | 165.87 | 169.58 | 169.58 | 1.83% | 97,920 |
| Oct 24, 2025 | 166.18 | 167.89 | 164.40 | 166.53 | 166.53 | 1.48% | 75,259 |
| Oct 23, 2025 | 163.89 | 166.20 | 162.87 | 164.10 | 164.10 | 0.44% | 63,009 |
| Oct 22, 2025 | 164.30 | 167.34 | 162.86 | 163.38 | 163.38 | -0.21% | 94,780 |
| Oct 21, 2025 | 162.13 | 165.08 | 159.00 | 163.72 | 163.72 | 0.32% | 84,845 |
| Oct 20, 2025 | 163.66 | 165.07 | 161.36 | 163.19 | 163.19 | 0.89% | 112,902 |
| Oct 17, 2025 | 167.03 | 167.84 | 158.45 | 161.75 | 161.75 | -3.77% | 212,849 |
| Oct 16, 2025 | 173.47 | 173.51 | 166.67 | 168.08 | 168.08 | -2.20% | 128,515 |
| Oct 15, 2025 | 175.54 | 176.58 | 171.27 | 171.86 | 171.86 | -1.75% | 110,714 |
| Oct 14, 2025 | 171.40 | 175.40 | 168.62 | 174.92 | 174.92 | 0.57% | 136,903 |
| Oct 13, 2025 | 168.28 | 174.33 | 167.39 | 173.92 | 173.92 | 4.27% | 149,592 |
| Oct 10, 2025 | 170.10 | 172.10 | 166.52 | 166.80 | 166.80 | -2.24% | 166,790 |
| Oct 9, 2025 | 177.91 | 177.91 | 170.40 | 170.63 | 170.63 | -4.46% | 80,612 |
| Oct 8, 2025 | 177.23 | 179.31 | 176.41 | 178.59 | 178.59 | 1.40% | 74,424 |
| Oct 7, 2025 | 183.33 | 184.74 | 175.09 | 176.13 | 176.13 | -4.06% | 125,877 |
| Oct 6, 2025 | 184.22 | 186.15 | 180.88 | 183.58 | 183.58 | 0.38% | 71,826 |
| Oct 3, 2025 | 182.64 | 185.50 | 181.95 | 182.88 | 182.88 | 0.52% | 101,809 |
| Oct 2, 2025 | 177.75 | 182.67 | 175.21 | 181.93 | 181.93 | 2.11% | 134,383 |
| Oct 1, 2025 | 181.25 | 184.17 | 177.96 | 178.17 | 178.17 | -2.49% | 139,113 |
| Sep 30, 2025 | 176.79 | 183.04 | 176.79 | 182.72 | 182.72 | 3.28% | 138,875 |
| Sep 29, 2025 | 176.62 | 178.71 | 175.66 | 176.91 | 176.91 | -0.03% | 123,964 |
| Sep 26, 2025 | 172.11 | 177.33 | 172.11 | 176.97 | 176.97 | 3.17% | 98,967 |
| Sep 25, 2025 | 168.50 | 172.72 | 166.60 | 171.54 | 171.54 | 1.79% | 112,271 |
| Sep 24, 2025 | 171.27 | 172.01 | 168.44 | 168.53 | 168.53 | -1.66% | 79,359 |
| Sep 23, 2025 | 172.00 | 175.98 | 170.91 | 171.37 | 171.37 | -0.46% | 103,433 |
| Sep 22, 2025 | 173.00 | 173.68 | 167.76 | 172.17 | 172.17 | -0.90% | 112,238 |
| Sep 19, 2025 | 178.71 | 179.02 | 173.18 | 173.74 | 173.74 | -2.13% | 759,116 |
| Sep 18, 2025 | 174.15 | 178.20 | 174.15 | 177.53 | 177.53 | 2.20% | 173,848 |
| Sep 17, 2025 | 174.36 | 178.94 | 173.31 | 173.71 | 173.71 | 0.24% | 118,477 |
| Sep 16, 2025 | 174.21 | 175.74 | 170.97 | 173.29 | 173.29 | -0.53% | 82,735 |
| Sep 15, 2025 | 174.16 | 176.74 | 172.20 | 174.21 | 174.21 | 0.53% | 130,941 |
| Sep 12, 2025 | 175.80 | 177.26 | 173.24 | 173.30 | 173.30 | -2.08% | 97,328 |
| Sep 11, 2025 | 170.50 | 177.24 | 170.27 | 176.98 | 176.98 | 3.75% | 97,105 |
| Sep 10, 2025 | 172.31 | 175.02 | 169.15 | 170.59 | 170.59 | -0.77% | 107,144 |
| Sep 9, 2025 | 174.93 | 175.01 | 169.42 | 171.92 | 171.92 | -2.07% | 118,081 |
| Sep 8, 2025 | 168.62 | 176.08 | 167.20 | 175.56 | 175.56 | 5.04% | 182,300 |
| Sep 5, 2025 | 169.66 | 170.99 | 165.59 | 167.14 | 167.14 | -0.92% | 69,843 |
| Sep 4, 2025 | 167.05 | 169.00 | 165.83 | 168.69 | 168.69 | 1.25% | 79,961 |
| Sep 3, 2025 | 169.42 | 169.87 | 166.22 | 166.61 | 166.61 | -2.17% | 92,107 |
| Sep 2, 2025 | 164.87 | 170.61 | 163.22 | 170.31 | 170.31 | 1.78% | 150,041 |
| Aug 29, 2025 | 170.76 | 170.76 | 166.18 | 167.33 | 167.33 | -1.47% | 95,760 |
| Aug 28, 2025 | 172.68 | 172.68 | 168.92 | 169.82 | 169.82 | -1.71% | 96,712 |
| Aug 27, 2025 | 171.50 | 173.80 | 171.27 | 172.78 | 172.78 | 0.75% | 97,263 |
| Aug 26, 2025 | 170.47 | 172.46 | 170.09 | 171.49 | 171.49 | 0.75% | 153,959 |
| Aug 25, 2025 | 170.08 | 173.32 | 168.49 | 170.21 | 170.21 | 0.11% | 234,544 |
| Aug 22, 2025 | 169.41 | 173.39 | 167.50 | 170.03 | 170.03 | 1.15% | 166,756 |
| Aug 21, 2025 | 167.90 | 170.24 | 166.19 | 168.09 | 168.09 | 0.11% | 208,887 |