Hawkins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	152.64	155.40	150.00	153.14	153.14	0.33%	92,727
May 21, 2026	154.36	154.36	147.72	152.63	152.63	-1.60%	188,253
May 20, 2026	152.61	155.58	150.75	155.11	155.11	1.41%	136,105
May 19, 2026	155.43	155.43	145.50	152.96	152.96	-1.74%	272,209
May 18, 2026	159.79	163.32	154.13	155.67	155.67	-2.08%	131,997
May 15, 2026	154.93	160.98	153.56	158.98	158.98	1.54%	177,782
May 14, 2026	161.31	174.12	152.00	156.57	156.57	-3.25%	336,346
May 13, 2026	168.78	171.66	160.31	161.83	161.83	-4.01%	210,217
May 12, 2026	171.68	171.68	164.61	168.59	168.59	-1.80%	104,152
May 11, 2026	168.80	172.37	167.01	171.68	171.68	2.70%	92,922
May 8, 2026	167.55	168.92	165.36	167.16	167.16	0.09%	106,498
May 7, 2026	167.00	169.08	163.65	167.01	167.01	-0.06%	103,966
May 6, 2026	169.14	173.00	161.67	167.11	167.11	0.07%	124,881
May 5, 2026	166.33	171.72	165.32	167.00	167.00	1.18%	128,139
May 4, 2026	167.11	170.06	164.62	165.05	165.05	-1.46%	130,594
May 1, 2026	168.24	170.34	165.85	167.49	167.49	0.02%	124,546
Apr 30, 2026	163.20	169.14	161.89	167.45	167.45	1.75%	135,478
Apr 29, 2026	165.05	165.48	161.26	164.57	164.57	-0.89%	164,550
Apr 28, 2026	171.00	171.24	162.17	166.05	166.05	-2.74%	191,300
Apr 27, 2026	169.56	172.00	167.03	170.73	170.73	0.02%	130,859
Apr 24, 2026	167.52	172.14	164.61	170.70	170.70	1.90%	165,690
Apr 23, 2026	164.03	169.14	162.80	167.52	167.52	2.28%	187,529
Apr 22, 2026	165.09	166.20	161.39	163.78	163.78	-0.37%	142,415
Apr 21, 2026	159.00	170.90	159.00	164.39	164.39	3.57%	507,011
Apr 20, 2026	150.64	158.95	146.10	158.72	158.72	5.06%	293,201
Apr 17, 2026	148.12	153.12	147.28	151.08	151.08	2.43%	210,422
Apr 16, 2026	147.22	148.38	145.91	147.49	147.49	0.29%	109,245
Apr 15, 2026	147.27	147.97	144.90	147.07	147.07	-0.72%	239,489
Apr 14, 2026	150.50	150.98	147.20	148.14	148.14	-1.39%	120,009
Apr 13, 2026	148.10	151.91	146.50	150.23	150.23	1.44%	186,361
Apr 10, 2026	147.12	150.30	145.92	148.10	148.10	0.25%	151,508
Apr 9, 2026	146.20	148.84	145.45	147.73	147.73	0.42%	196,194
Apr 8, 2026	151.80	152.97	146.77	147.11	147.11	0.31%	206,439
Apr 7, 2026	148.67	150.10	145.21	146.65	146.65	-1.91%	115,170
Apr 6, 2026	151.34	153.03	149.49	149.50	149.50	-1.34%	173,908
Apr 2, 2026	154.60	156.47	150.52	151.53	151.53	-3.00%	174,376
Apr 1, 2026	155.19	157.15	151.50	156.22	156.22	1.71%	129,844
Mar 31, 2026	152.64	156.47	151.97	153.60	153.60	1.31%	153,325
Mar 30, 2026	152.60	155.33	150.16	151.62	151.62	-0.33%	151,856
Mar 27, 2026	149.94	154.00	144.42	152.12	152.12	0.52%	123,018
Mar 26, 2026	150.87	152.82	149.47	151.34	151.34	-0.64%	163,112
Mar 25, 2026	150.10	153.12	148.80	152.31	152.31	3.09%	134,673
Mar 24, 2026	140.53	148.70	140.44	147.75	147.75	4.98%	196,337
Mar 23, 2026	135.86	142.31	134.59	140.74	140.74	6.40%	175,282
Mar 20, 2026	135.21	136.24	128.75	132.28	132.28	-2.00%	690,206
Mar 19, 2026	135.54	137.24	132.05	134.98	134.98	-2.15%	184,033
Mar 18, 2026	143.07	145.10	137.31	137.95	137.95	-4.96%	177,810
Mar 17, 2026	144.60	146.04	141.67	145.15	145.15	1.07%	213,236
Mar 16, 2026	140.77	143.96	139.37	143.62	143.62	2.67%	199,442
Mar 13, 2026	141.76	146.15	136.66	139.88	139.88	0.12%	123,329