Skip to main content
logo
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
126.62
+2.63 (2.12%)
Sep 24, 2026, 4:00 PM EDT - Market closed

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026123.73126.98123.20126.25-1.82%89,165
Sep 23, 2026124.45126.91122.99123.99123.99-0.45%89,805
Sep 22, 2026125.69127.59124.48124.55124.55-0.67%172,565
Sep 21, 2026122.54125.98121.82125.39125.392.61%144,013
Sep 18, 2026121.54123.05120.02122.20122.200.58%358,611
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
Aug 4, 2026132.08135.05132.08133.69133.481.22%170,136
Aug 3, 2026128.74133.03128.74132.08131.873.16%137,845
Jul 31, 2026127.08128.13119.02128.03127.83-0.92%300,048
Jul 30, 2026136.00136.86126.08129.22129.02-6.77%324,081
Jul 29, 2026142.19142.26137.83138.60138.38-3.09%135,392
Jul 28, 2026142.04144.46141.37143.02142.801.87%129,618
Jul 27, 2026139.76141.98136.88140.39140.170.98%202,449
Jul 24, 2026140.99141.74135.03139.03138.81-0.22%255,918
Jul 23, 2026141.63144.98138.16139.33139.11-2.68%314,342
Jul 22, 2026144.10147.29143.05143.17142.95-0.47%139,822
Jul 21, 2026145.30147.98143.73143.84143.62-1.00%165,242
Jul 20, 2026144.51146.99142.48145.29145.060.61%110,493
Jul 17, 2026142.09148.41140.25144.41144.180.94%141,606
Jul 16, 2026141.75144.00140.03143.06142.840.48%106,379