Hawkins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	124,295
Apr 30, 2026	163.20	169.14	161.89	167.45	167.45	1.75%	135,453
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
Mar 12, 2026	146.71	148.36	137.82	139.71	139.71	-5.59%	137,105
Mar 11, 2026	146.41	148.75	145.10	147.99	147.99	-0.18%	132,628
Mar 10, 2026	151.37	152.07	146.83	148.26	148.26	-3.08%	186,077
Mar 9, 2026	148.40	153.55	144.26	152.97	152.97	2.77%	142,144
Mar 6, 2026	147.73	150.63	145.59	148.84	148.84	-0.85%	122,822
Mar 5, 2026	150.57	155.47	148.58	150.12	150.12	-0.63%	149,162
Mar 4, 2026	151.94	153.93	148.21	151.07	151.07	0.08%	117,337
Mar 3, 2026	143.38	152.00	140.32	150.95	150.95	2.52%	201,341
Mar 2, 2026	147.12	150.79	145.74	147.24	147.24	-1.25%	153,762
Feb 27, 2026	147.76	149.76	146.07	149.10	149.10	-0.26%	121,425
Feb 26, 2026	147.23	150.12	145.74	149.49	149.49	1.95%	140,527
Feb 25, 2026	147.72	148.04	144.32	146.63	146.63	-0.08%	120,077
Feb 24, 2026	144.45	149.21	144.45	146.75	146.75	1.88%	101,220
Feb 23, 2026	144.95	145.26	142.36	144.04	144.04	-1.68%	68,781