Skip to main content
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
137.53
-0.57 (-0.41%)
At close: Dec 5, 2025, 4:00 PM EST
137.38
-0.15 (-0.11%)
After-hours: Dec 5, 2025, 5:01 PM EST

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025138.03138.03134.31137.38137.38-0.52%117,366
Dec 4, 2025137.09139.00135.57138.10138.100.75%140,343
Dec 3, 2025134.78137.89134.19137.08137.081.70%139,488
Dec 2, 2025132.80135.83131.08134.78134.782.39%167,055
Dec 1, 2025129.60133.20127.65131.63131.631.24%118,094
Nov 28, 2025131.13131.84129.17130.02130.02-0.78%119,183
Nov 26, 2025128.71132.48128.71131.04131.041.01%217,286
Nov 25, 2025127.03130.51126.91129.73129.732.81%139,103
Nov 24, 2025126.36128.53123.80126.18126.18-0.65%114,032
Nov 21, 2025120.43127.66120.02127.01127.015.69%180,920
Nov 20, 2025126.53126.87119.64120.17120.17-3.65%173,090
Nov 19, 2025126.52128.00124.15124.72124.72-1.78%123,507
Nov 18, 2025124.99129.56122.73126.98126.980.34%193,438
Nov 17, 2025125.25127.55117.98126.55126.550.02%225,929
Nov 14, 2025127.46129.46123.07126.53126.53-0.95%162,507
Nov 13, 2025132.59132.95127.02127.75127.56-3.65%152,818
Nov 12, 2025128.45132.75128.45132.59132.393.56%138,845
Nov 11, 2025128.80130.04126.92128.03127.84-0.13%134,779
Nov 10, 2025129.18130.08126.31128.20128.010.23%109,002
Nov 7, 2025125.48130.19123.19127.91127.720.92%179,053
Nov 6, 2025129.30131.75126.29126.75126.56-0.56%167,466
Nov 5, 2025129.13130.44127.29127.47127.28-0.76%140,337
Nov 4, 2025129.00130.43126.40128.44128.25-1.49%157,631
Nov 3, 2025140.15140.15124.48130.38130.19-8.09%364,125
Oct 31, 2025149.63149.63140.63141.85141.64-5.80%239,829
Oct 30, 2025158.00158.00140.75150.58150.36-5.04%226,413
Oct 29, 2025165.45168.67156.82158.58158.34-4.02%162,333
Oct 28, 2025168.76168.86162.72165.23164.98-2.57%115,463
Oct 27, 2025166.83171.99165.87169.58169.331.83%97,920
Oct 24, 2025166.18167.89164.40166.53166.281.48%75,259
Oct 23, 2025163.89166.20162.87164.10163.860.44%63,009
Oct 22, 2025164.30167.34162.86163.38163.14-0.21%94,780
Oct 21, 2025162.13165.08159.00163.72163.480.32%84,845
Oct 20, 2025163.66165.07161.36163.19162.950.89%112,902
Oct 17, 2025167.03167.84158.45161.75161.51-3.77%212,849
Oct 16, 2025173.47173.51166.67168.08167.83-2.20%128,515
Oct 15, 2025175.54176.58171.27171.86171.60-1.75%110,714
Oct 14, 2025171.40175.40168.62174.92174.660.57%136,903
Oct 13, 2025168.28174.33167.39173.92173.664.27%149,592
Oct 10, 2025170.10172.10166.52166.80166.55-2.24%166,790
Oct 9, 2025177.91177.91170.40170.63170.38-4.46%80,612
Oct 8, 2025177.23179.31176.41178.59178.321.40%74,424
Oct 7, 2025183.33184.74175.09176.13175.87-4.06%125,877
Oct 6, 2025184.22186.15180.88183.58183.310.38%71,826
Oct 3, 2025182.64185.50181.95182.88182.610.52%101,809
Oct 2, 2025177.75182.67175.21181.93181.662.11%134,383
Oct 1, 2025181.25184.17177.96178.17177.91-2.49%139,113
Sep 30, 2025176.79183.04176.79182.72182.453.28%138,875
Sep 29, 2025176.62178.71175.66176.91176.65-0.03%123,964
Sep 26, 2025172.11177.33172.11176.97176.713.17%98,967
Sep 25, 2025168.50172.72166.60171.54171.281.79%112,271
Sep 24, 2025171.27172.01168.44168.53168.28-1.66%79,359
Sep 23, 2025172.00175.98170.91171.37171.12-0.46%103,433
Sep 22, 2025173.00173.68167.76172.17171.91-0.90%112,238
Sep 19, 2025178.71179.02173.18173.74173.48-2.13%759,116
Sep 18, 2025174.15178.20174.15177.53177.272.20%173,848
Sep 17, 2025174.36178.94173.31173.71173.450.24%118,477
Sep 16, 2025174.21175.74170.97173.29173.03-0.53%82,735
Sep 15, 2025174.16176.74172.20174.21173.950.53%130,941
Sep 12, 2025175.80177.26173.24173.30173.04-2.08%97,328
Sep 11, 2025170.50177.24170.27176.98176.723.75%97,105
Sep 10, 2025172.31175.02169.15170.59170.34-0.77%107,144
Sep 9, 2025174.93175.01169.42171.92171.66-2.07%118,081
Sep 8, 2025168.62176.08167.20175.56175.305.04%182,300
Sep 5, 2025169.66170.99165.59167.14166.89-0.92%69,843
Sep 4, 2025167.05169.00165.83168.69168.441.25%79,961
Sep 3, 2025169.42169.87166.22166.61166.36-2.17%92,208
Sep 2, 2025164.87170.61163.22170.31170.061.78%150,041
Aug 29, 2025170.76170.76166.18167.33167.08-1.47%95,760
Aug 28, 2025172.68172.68168.92169.82169.57-1.71%96,712
Aug 27, 2025171.50173.80171.27172.78172.520.75%97,263
Aug 26, 2025170.47172.46170.09171.49171.230.75%153,959
Aug 25, 2025170.08173.32168.49170.21169.960.11%234,544
Aug 22, 2025169.41173.39167.50170.03169.781.15%166,756
Aug 21, 2025167.90170.24166.19168.09167.840.11%208,887
Aug 20, 2025171.41171.41166.28167.90167.65-1.70%120,171
Aug 19, 2025172.85176.11169.97170.81170.56-1.60%162,563
Aug 18, 2025170.84174.45170.84173.58173.321.21%82,150
Aug 15, 2025172.52172.78169.61171.50171.24-0.46%125,021
Aug 14, 2025178.32178.92171.31172.29171.84-3.65%213,653
Aug 13, 2025185.50185.50172.48178.81178.35-3.22%319,665
Aug 12, 2025179.06185.16177.56184.75184.274.08%297,100
Aug 11, 2025177.60178.98173.26177.50177.040.14%236,433
Aug 8, 2025174.58179.07172.71177.25176.792.03%213,225
Aug 7, 2025172.04173.96169.42173.73173.281.85%177,459
Aug 6, 2025168.10171.00166.36170.57170.130.97%238,663
Aug 5, 2025169.06169.91166.58168.93168.49-0.08%158,455
Aug 4, 2025160.44170.30160.43169.06168.626.44%134,657
Aug 1, 2025161.51162.02157.74158.83158.42-2.73%227,487
Jul 31, 2025159.54171.67158.28163.28162.862.59%292,778
Jul 30, 2025159.86161.01158.08159.16158.75-0.92%222,361
Jul 29, 2025161.66161.96158.96160.63160.21-0.14%106,633
Jul 28, 2025158.61163.17156.99160.85160.431.55%522,954
Jul 25, 2025155.27158.75154.24158.39157.982.21%170,700
Jul 24, 2025158.07158.26150.01154.97154.57-2.94%429,761
Jul 23, 2025161.25161.58158.87159.66159.25-0.92%106,988
Jul 22, 2025160.12164.21159.30161.15160.730.88%171,509
Jul 21, 2025161.57163.60159.50159.75159.34-1.01%84,029
Jul 18, 2025164.72164.72159.77161.38160.96-1.35%141,706
Jul 17, 2025161.01165.87160.16163.59163.172.33%196,911