Hawkins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	158.42	160.00	157.83	158.34	158.34	0.92%	85,281
Jun 11, 2026	154.55	158.85	153.16	156.89	156.89	2.02%	82,732
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%	117,570
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%	104,762
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%	136,326
May 28, 2026	158.30	162.60	156.88	160.08	159.89	0.91%	77,031
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
May 12, 2026	171.68	171.68	164.61	168.59	168.39	-1.80%	104,152
May 11, 2026	168.80	172.37	167.01	171.68	171.48	2.70%	92,922
May 8, 2026	167.55	168.92	165.36	167.16	166.96	0.09%	106,498
May 7, 2026	167.00	169.08	163.65	167.01	166.81	-0.06%	103,966
May 6, 2026	169.14	173.00	161.67	167.11	166.91	0.07%	124,881
May 5, 2026	166.33	171.72	165.32	167.00	166.80	1.18%	128,139
May 4, 2026	167.11	170.06	164.62	165.05	164.85	-1.46%	130,594
May 1, 2026	168.24	170.34	165.85	167.49	167.29	0.02%	124,546
Apr 30, 2026	163.20	169.14	161.89	167.45	167.25	1.75%	135,478
Apr 29, 2026	165.05	165.48	161.26	164.57	164.37	-0.89%	164,550
Apr 28, 2026	171.00	171.24	162.17	166.05	165.85	-2.74%	191,300
Apr 27, 2026	169.56	172.00	167.03	170.73	170.53	0.02%	130,859
Apr 24, 2026	167.52	172.14	164.61	170.70	170.50	1.90%	165,690
Apr 23, 2026	164.03	169.14	162.80	167.52	167.32	2.28%	187,529
Apr 22, 2026	165.09	166.20	161.39	163.78	163.59	-0.37%	142,415
Apr 21, 2026	159.00	170.90	159.00	164.39	164.19	3.57%	507,011
Apr 20, 2026	150.64	158.95	146.10	158.72	158.53	5.06%	293,201
Apr 17, 2026	148.12	153.12	147.28	151.08	150.90	2.43%	210,422
Apr 16, 2026	147.22	148.38	145.91	147.49	147.31	0.29%	109,245
Apr 15, 2026	147.27	147.97	144.90	147.07	146.90	-0.72%	239,489
Apr 14, 2026	150.50	150.98	147.20	148.14	147.96	-1.39%	120,009
Apr 13, 2026	148.10	151.91	146.50	150.23	150.05	1.44%	186,361
Apr 10, 2026	147.12	150.30	145.92	148.10	147.92	0.25%	151,508
Apr 9, 2026	146.20	148.84	145.45	147.73	147.55	0.42%	196,194
Apr 8, 2026	151.80	152.97	146.77	147.11	146.94	0.31%	206,439
Apr 7, 2026	148.67	150.10	145.21	146.65	146.48	-1.91%	115,170
Apr 6, 2026	151.34	153.03	149.49	149.50	149.32	-1.34%	173,908
Apr 2, 2026	154.60	156.47	150.52	151.53	151.35	-3.00%	174,376