Skip to main content
logo
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
131.08
-0.81 (-0.61%)
Oct 14, 2026, 4:00 PM EDT - Market closed

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2026130.38131.41129.85131.08131.08-0.61%100,217
Oct 13, 2026129.35132.65127.09131.89131.891.13%95,253
Oct 12, 2026129.65130.68128.53130.42130.420.32%84,939
Oct 9, 2026128.78131.40127.10130.00130.001.73%96,572
Oct 8, 2026132.51132.60127.59127.79127.79-3.47%172,559
Oct 7, 2026130.64132.63130.33132.38132.380.10%106,155
Oct 6, 2026132.99133.71131.26132.25132.250.14%116,378
Oct 5, 2026130.24132.96128.52132.06132.060.49%237,683
Oct 2, 2026129.61132.41129.45131.41131.413.32%199,668
Oct 1, 2026125.29127.32123.23127.19127.190.94%165,533
Sep 30, 2026127.00127.66125.86126.00126.00-0.12%171,061
Sep 29, 2026129.13129.48125.86126.15126.15-1.31%146,449
Sep 28, 2026127.67129.99126.82127.83127.83-0.93%148,918
Sep 25, 2026126.24129.19125.64129.03129.031.90%186,942
Sep 24, 2026123.73126.98123.20126.62126.622.12%108,824
Sep 23, 2026124.45126.91122.99123.99123.99-0.45%90,568
Sep 22, 2026125.69127.59124.48124.55124.55-0.67%173,594
Sep 21, 2026122.54125.98121.82125.39125.392.61%151,113
Sep 18, 2026121.54123.05120.02122.20122.200.58%358,613
Sep 17, 2026125.02125.63120.28121.50121.50-1.18%203,992
Sep 16, 2026121.74123.87120.56122.95122.951.20%207,086
Sep 15, 2026121.70121.88118.71121.49121.490.68%270,649
Sep 14, 2026122.75124.61119.54120.67120.67-2.74%179,813
Sep 11, 2026124.29125.03120.00124.07124.071.17%239,788
Sep 10, 2026124.68124.95120.64122.63122.63-2.17%183,683
Sep 9, 2026126.23126.23122.92125.35125.35-1.30%189,874
Sep 8, 2026128.89130.52125.47127.00127.00-1.65%138,547
Sep 4, 2026127.61129.77126.76129.13129.13-0.15%163,929
Sep 3, 2026128.33129.89124.79129.33129.332.34%257,485
Sep 2, 2026124.59127.90123.74126.37126.371.44%249,724
Sep 1, 2026120.75124.96118.53124.58124.583.58%227,791
Aug 31, 2026119.96121.57118.20120.27120.27-0.07%122,468
Aug 28, 2026119.00123.85118.92120.35120.352.28%162,032
Aug 27, 2026119.00119.13116.05117.67117.67-0.76%153,528
Aug 26, 2026118.59120.04118.25118.57118.570.14%96,144
Aug 25, 2026118.40119.53116.25118.41118.410.56%144,880
Aug 24, 2026119.66120.95116.89117.75117.75-1.04%128,154
Aug 21, 2026120.06121.19118.72118.99118.99-0.34%156,726
Aug 20, 2026122.48123.33118.90119.39119.39-3.66%138,332
Aug 19, 2026126.38126.38123.47123.92123.92-0.71%132,679
Aug 18, 2026131.14131.55124.02124.80124.80-5.15%102,559
Aug 17, 2026129.57133.04128.79131.57131.570.40%173,637
Aug 14, 2026127.52131.57127.40131.05131.052.50%93,222
Aug 13, 2026130.28132.44128.04128.05127.85-1.10%85,648
Aug 12, 2026131.06132.00127.83129.47129.27-0.15%103,492
Aug 11, 2026131.75133.49128.07129.66129.46-0.77%130,318
Aug 10, 2026129.78132.50128.93130.66130.460.58%113,891
Aug 7, 2026130.14131.27127.88129.91129.71-0.09%131,122
Aug 6, 2026135.95137.23129.46130.03129.83-3.89%140,694
Aug 5, 2026133.06136.00133.06135.29135.081.20%136,378