Hawkins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	140.99	141.74	135.03	139.03	139.03	-0.22%	255,713
Jul 23, 2026	141.63	144.98	138.16	139.33	139.33	-2.68%	314,322
Jul 22, 2026	144.10	147.29	143.05	143.17	143.17	-0.47%	139,820
Jul 21, 2026	145.30	147.98	143.73	143.84	143.84	-1.00%	165,242
Jul 20, 2026	144.51	146.99	142.48	145.29	145.29	0.61%	110,276
Jul 17, 2026	142.09	148.41	140.25	144.41	144.41	0.94%	141,579
Jul 16, 2026	141.75	144.00	140.03	143.06	143.06	0.48%	106,366
Jul 15, 2026	139.78	143.69	139.66	142.37	142.37	2.99%	162,774
Jul 14, 2026	135.44	138.85	134.89	138.24	138.24	3.26%	129,662
Jul 13, 2026	134.28	137.08	131.41	133.87	133.87	0.08%	130,652
Jul 10, 2026	132.87	135.30	131.51	133.76	133.76	0.56%	97,431
Jul 9, 2026	134.13	135.40	132.67	133.01	133.01	0.54%	153,271
Jul 8, 2026	136.27	137.85	132.05	132.30	132.30	-2.91%	239,877
Jul 7, 2026	139.28	141.69	134.82	136.26	136.26	-2.28%	194,429
Jul 6, 2026	139.85	141.00	135.67	139.44	139.44	0.69%	181,530
Jul 2, 2026	139.01	143.28	137.87	138.49	138.49	0.30%	193,402
Jul 1, 2026	143.56	143.79	136.92	138.07	138.07	-2.84%	257,725
Jun 30, 2026	139.13	143.33	132.93	142.10	142.10	0.50%	398,342
Jun 29, 2026	161.59	162.98	141.01	141.40	141.40	-12.49%	282,793
Jun 26, 2026	164.23	169.35	160.02	161.59	161.59	-2.37%	506,587
Jun 25, 2026	165.33	169.86	164.94	165.51	165.51	0.11%	156,773
Jun 24, 2026	163.03	170.10	161.14	165.33	165.33	1.19%	164,683
Jun 23, 2026	161.40	165.00	160.20	163.38	163.38	0.85%	88,447
Jun 22, 2026	160.96	162.78	159.41	162.01	162.01	0.35%	126,263
Jun 18, 2026	160.02	163.72	158.36	161.45	161.45	1.96%	298,346
Jun 17, 2026	159.48	162.50	156.33	158.34	158.34	-1.27%	130,179
Jun 16, 2026	159.07	161.61	155.81	160.37	160.37	0.96%	122,784
Jun 15, 2026	158.53	161.21	156.72	158.84	158.84	0.32%	87,566
Jun 12, 2026	158.42	160.00	157.83	158.34	158.34	0.92%	94,320
Jun 11, 2026	154.55	158.85	153.16	156.89	156.89	2.02%	82,741
Jun 10, 2026	156.98	158.12	152.53	153.78	153.78	-1.17%	88,082
Jun 9, 2026	158.60	160.00	153.14	155.60	155.60	-0.42%	117,580
Jun 8, 2026	155.13	158.71	155.13	156.26	156.26	0.77%	78,063
Jun 5, 2026	152.50	156.50	150.97	155.07	155.07	1.66%	136,437
Jun 4, 2026	155.44	155.49	151.82	152.54	152.54	-1.39%	85,852
Jun 3, 2026	156.29	160.00	154.37	154.69	154.69	-1.44%	104,765
Jun 2, 2026	156.65	157.21	153.75	156.95	156.95	-0.60%	156,144
Jun 1, 2026	154.25	158.23	153.19	157.90	157.90	2.02%	149,993
May 29, 2026	158.32	158.59	153.63	154.77	154.77	-3.20%	137,087
May 28, 2026	158.30	162.60	156.88	160.08	159.89	0.91%	77,486
May 27, 2026	156.61	159.29	155.72	158.64	158.45	1.26%	93,536
May 26, 2026	153.97	158.69	153.41	156.67	156.48	2.31%	90,594
May 22, 2026	152.64	155.40	150.00	153.14	152.96	0.33%	96,466
May 21, 2026	154.36	154.36	147.72	152.63	152.45	-1.60%	188,253
May 20, 2026	152.61	155.58	150.75	155.11	154.93	1.41%	137,730
May 19, 2026	155.43	155.43	145.50	152.96	152.78	-1.74%	276,471
May 18, 2026	159.79	163.32	154.13	155.67	155.49	-2.08%	131,998
May 15, 2026	154.93	160.98	153.56	158.98	158.79	1.54%	177,782
May 14, 2026	161.31	174.12	152.00	156.57	156.38	-3.25%	336,346
May 13, 2026	168.78	171.66	160.31	161.83	161.64	-4.01%	210,217