Hawkins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	127.52	131.57	127.40	131.05	131.05	2.50%	93,221
Aug 13, 2026	130.28	132.44	128.04	128.05	127.85	-1.10%	85,647
Aug 12, 2026	131.06	132.00	127.83	129.47	129.27	-0.15%	103,492
Aug 11, 2026	131.75	133.49	128.07	129.66	129.46	-0.77%	130,318
Aug 10, 2026	129.78	132.50	128.93	130.66	130.46	0.58%	113,891
Aug 7, 2026	130.14	131.27	127.88	129.91	129.71	-0.09%	131,122
Aug 6, 2026	135.95	137.23	129.46	130.03	129.83	-3.89%	140,694
Aug 5, 2026	133.06	136.00	133.06	135.29	135.08	1.20%	136,378
Aug 4, 2026	132.08	135.05	132.08	133.69	133.48	1.22%	170,136
Aug 3, 2026	128.74	133.03	128.74	132.08	131.87	3.16%	137,845
Jul 31, 2026	127.08	128.13	119.02	128.03	127.83	-0.92%	300,048
Jul 30, 2026	136.00	136.86	126.08	129.22	129.02	-6.77%	324,081
Jul 29, 2026	142.19	142.26	137.83	138.60	138.38	-3.09%	135,392
Jul 28, 2026	142.04	144.46	141.37	143.02	142.80	1.87%	129,618
Jul 27, 2026	139.76	141.98	136.88	140.39	140.17	0.98%	202,449
Jul 24, 2026	140.99	141.74	135.03	139.03	138.81	-0.22%	255,918
Jul 23, 2026	141.63	144.98	138.16	139.33	139.11	-2.68%	314,342
Jul 22, 2026	144.10	147.29	143.05	143.17	142.95	-0.47%	139,822
Jul 21, 2026	145.30	147.98	143.73	143.84	143.62	-1.00%	165,242
Jul 20, 2026	144.51	146.99	142.48	145.29	145.06	0.61%	110,493
Jul 17, 2026	142.09	148.41	140.25	144.41	144.18	0.94%	141,606
Jul 16, 2026	141.75	144.00	140.03	143.06	142.84	0.48%	106,379
Jul 15, 2026	139.78	143.69	139.66	142.37	142.15	2.99%	162,774
Jul 14, 2026	135.44	138.85	134.89	138.24	138.02	3.26%	129,662
Jul 13, 2026	134.28	137.08	131.41	133.87	133.66	0.08%	130,659
Jul 10, 2026	132.87	135.30	131.51	133.76	133.55	0.56%	97,431
Jul 9, 2026	134.13	135.40	132.67	133.01	132.80	0.54%	153,274
Jul 8, 2026	136.27	137.85	132.05	132.30	132.09	-2.91%	239,925
Jul 7, 2026	139.28	141.69	134.82	136.26	136.05	-2.28%	194,529
Jul 6, 2026	139.85	141.00	135.67	139.44	139.22	0.69%	183,121
Jul 2, 2026	139.01	143.28	137.87	138.49	138.27	0.30%	193,403
Jul 1, 2026	143.56	143.79	136.92	138.07	137.85	-2.84%	257,725
Jun 30, 2026	139.13	143.33	132.93	142.10	141.88	0.50%	398,405
Jun 29, 2026	161.59	162.98	141.01	141.40	141.18	-12.49%	282,946
Jun 26, 2026	164.23	169.35	160.02	161.59	161.34	-2.37%	506,587
Jun 25, 2026	165.33	169.86	164.94	165.51	165.25	0.11%	156,773
Jun 24, 2026	163.03	170.10	161.14	165.33	165.07	1.19%	164,683
Jun 23, 2026	161.40	165.00	160.20	163.38	163.12	0.85%	88,447
Jun 22, 2026	160.96	162.78	159.41	162.01	161.76	0.35%	126,263
Jun 18, 2026	160.02	163.72	158.36	161.45	161.20	1.96%	298,346
Jun 17, 2026	159.48	162.50	156.33	158.34	158.09	-1.27%	130,179
Jun 16, 2026	159.07	161.61	155.81	160.37	160.12	0.96%	122,784
Jun 15, 2026	158.53	161.21	156.72	158.84	158.59	0.32%	87,566
Jun 12, 2026	158.42	160.00	157.83	158.34	158.09	0.92%	94,320
Jun 11, 2026	154.55	158.85	153.16	156.89	156.64	2.02%	82,741
Jun 10, 2026	156.98	158.12	152.53	153.78	153.54	-1.17%	88,082
Jun 9, 2026	158.60	160.00	153.14	155.60	155.36	-0.42%	117,580
Jun 8, 2026	155.13	158.71	155.13	156.26	156.02	0.77%	78,063
Jun 5, 2026	152.50	156.50	150.97	155.07	154.83	1.66%	136,437
Jun 4, 2026	155.44	155.49	151.82	152.54	152.30	-1.39%	85,852