Hawkins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	154.16	156.13	152.13	152.85	152.85	0.49%	153,541
Nov 2, 2026	154.19	157.74	151.65	152.11	152.11	-0.28%	133,782
Oct 30, 2026	153.84	155.48	150.70	152.53	152.53	-0.78%	129,389
Oct 29, 2026	156.12	156.63	153.35	153.73	153.73	-0.21%	103,605
Oct 28, 2026	152.30	154.45	150.95	154.06	154.06	0.14%	205,149
Oct 27, 2026	156.24	158.21	148.33	153.85	153.85	13.59%	424,255
Oct 26, 2026	132.68	138.27	132.52	135.44	135.44	2.36%	136,311
Oct 23, 2026	132.81	134.33	131.38	132.32	132.32	-0.64%	118,156
Oct 22, 2026	130.28	133.44	128.17	133.17	133.17	2.20%	222,192
Oct 21, 2026	130.91	132.13	128.85	130.30	130.30	-0.53%	120,364
Oct 20, 2026	131.70	133.10	130.38	130.99	130.99	-0.33%	153,377
Oct 19, 2026	131.97	133.06	130.91	131.42	131.42	-0.18%	96,776
Oct 16, 2026	131.98	133.74	130.26	131.66	131.66	-0.12%	133,038
Oct 15, 2026	131.28	132.90	128.99	131.82	131.82	0.56%	112,639
Oct 14, 2026	130.38	131.41	129.85	131.08	131.08	-0.61%	100,217
Oct 13, 2026	129.35	132.65	127.09	131.89	131.89	1.13%	95,253
Oct 12, 2026	129.65	130.68	128.53	130.42	130.42	0.32%	84,939
Oct 9, 2026	128.78	131.40	127.10	130.00	130.00	1.73%	96,572
Oct 8, 2026	132.51	132.60	127.59	127.79	127.79	-3.47%	172,559
Oct 7, 2026	130.64	132.63	130.33	132.38	132.38	0.10%	106,155
Oct 6, 2026	132.99	133.71	131.26	132.25	132.25	0.14%	116,378
Oct 5, 2026	130.24	132.96	128.52	132.06	132.06	0.49%	237,683
Oct 2, 2026	129.61	132.41	129.45	131.41	131.41	3.32%	199,668
Oct 1, 2026	125.29	127.32	123.23	127.19	127.19	0.94%	165,533
Sep 30, 2026	127.00	127.66	125.86	126.00	126.00	-0.12%	171,061
Sep 29, 2026	129.13	129.48	125.86	126.15	126.15	-1.31%	146,449
Sep 28, 2026	127.67	129.99	126.82	127.83	127.83	-0.93%	148,918
Sep 25, 2026	126.24	129.19	125.64	129.03	129.03	1.90%	186,942
Sep 24, 2026	123.73	126.98	123.20	126.62	126.62	2.12%	108,824
Sep 23, 2026	124.45	126.91	122.99	123.99	123.99	-0.45%	90,568
Sep 22, 2026	125.69	127.59	124.48	124.55	124.55	-0.67%	173,594
Sep 21, 2026	122.54	125.98	121.82	125.39	125.39	2.61%	151,113
Sep 18, 2026	121.54	123.05	120.02	122.20	122.20	0.58%	358,613
Sep 17, 2026	125.02	125.63	120.28	121.50	121.50	-1.18%	203,992
Sep 16, 2026	121.74	123.87	120.56	122.95	122.95	1.20%	207,086
Sep 15, 2026	121.70	121.88	118.71	121.49	121.49	0.68%	270,649
Sep 14, 2026	122.75	124.61	119.54	120.67	120.67	-2.74%	179,813
Sep 11, 2026	124.29	125.03	120.00	124.07	124.07	1.17%	239,788
Sep 10, 2026	124.68	124.95	120.64	122.63	122.63	-2.17%	183,683
Sep 9, 2026	126.23	126.23	122.92	125.35	125.35	-1.30%	189,874
Sep 8, 2026	128.89	130.52	125.47	127.00	127.00	-1.65%	138,547
Sep 4, 2026	127.61	129.77	126.76	129.13	129.13	-0.15%	163,929
Sep 3, 2026	128.33	129.89	124.79	129.33	129.33	2.34%	257,485
Sep 2, 2026	124.59	127.90	123.74	126.37	126.37	1.44%	249,724
Sep 1, 2026	120.75	124.96	118.53	124.58	124.58	3.58%	227,791
Aug 31, 2026	119.96	121.57	118.20	120.27	120.27	-0.07%	122,468
Aug 28, 2026	119.00	123.85	118.92	120.35	120.35	2.28%	162,032
Aug 27, 2026	119.00	119.13	116.05	117.67	117.67	-0.76%	153,528
Aug 26, 2026	118.59	120.04	118.25	118.57	118.57	0.14%	96,144
Aug 25, 2026	118.40	119.53	116.25	118.41	118.41	0.56%	144,880