Skip to main content
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
152.97
+4.13 (2.77%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026148.40153.55144.26152.97152.972.77%142,144
Mar 6, 2026147.73150.63145.59148.84148.84-0.85%122,783
Mar 5, 2026150.57155.47148.58150.12150.12-0.63%149,103
Mar 4, 2026151.94153.93148.21151.07151.070.08%116,250
Mar 3, 2026143.38152.00140.32150.95150.952.52%201,337
Mar 2, 2026147.12150.79145.74147.24147.24-1.25%153,762
Feb 27, 2026147.76149.76146.07149.10149.10-0.26%121,425
Feb 26, 2026147.23150.12145.74149.49149.491.95%140,527
Feb 25, 2026147.72148.04144.32146.63146.63-0.08%120,077
Feb 24, 2026144.45149.21144.45146.75146.751.88%101,220
Feb 23, 2026144.95145.26142.36144.04144.04-1.68%68,781
Feb 20, 2026144.53148.24143.95146.50146.501.08%66,220
Feb 19, 2026143.18145.84142.61144.94144.940.08%72,157
Feb 18, 2026145.82147.77143.65144.82144.82-0.10%79,732
Feb 17, 2026146.39146.78142.71144.96144.96-1.13%121,103
Feb 13, 2026143.51148.59142.84146.61146.611.71%121,239
Feb 12, 2026149.60153.92143.88144.15143.96-3.60%114,873
Feb 11, 2026144.19150.64143.20149.53149.334.19%167,552
Feb 10, 2026140.71145.25137.00143.51143.321.99%125,376
Feb 9, 2026139.23141.41135.76140.71140.524.71%83,366
Feb 6, 2026131.61137.11130.82134.38134.203.39%148,765
Feb 5, 2026129.20131.72125.15129.97129.800.53%145,051
Feb 4, 2026126.90131.24125.69129.28129.112.02%151,765
Feb 3, 2026124.81128.02123.79126.72126.551.38%172,319
Feb 2, 2026129.70129.70122.73125.00124.84-4.03%480,840
Jan 30, 2026138.08142.37130.18130.25130.08-6.79%477,690
Jan 29, 2026149.29149.29135.68139.74139.56-9.11%573,800
Jan 28, 2026154.87154.87150.73153.75153.550.07%95,907
Jan 27, 2026152.66154.00150.73153.64153.440.27%62,861
Jan 26, 2026154.50156.39152.76153.23153.03-0.96%114,698
Jan 23, 2026156.17158.45154.54154.72154.52-1.09%68,776
Jan 22, 2026154.65157.94154.00156.42156.211.51%84,524
Jan 21, 2026153.22154.68151.79154.10153.901.46%98,432
Jan 20, 2026149.18152.02148.09151.88151.68-0.08%97,824
Jan 16, 2026153.04153.51150.51152.00151.80-0.78%107,586
Jan 15, 2026152.54156.17151.77153.19152.991.02%142,671
Jan 14, 2026152.37153.94144.95151.64151.44-0.35%223,095
Jan 13, 2026159.86160.71152.16152.18151.98-4.40%121,549
Jan 12, 2026156.90160.29156.30159.18158.970.96%98,903
Jan 9, 2026153.65157.96152.81157.66157.452.58%110,412
Jan 8, 2026147.23153.69147.23153.69153.493.85%118,045
Jan 7, 2026150.33151.19147.17147.99147.79-1.37%97,891
Jan 6, 2026150.57152.33145.37150.04149.84-0.01%154,792
Jan 5, 2026145.10153.05145.00150.06149.863.29%149,833
Jan 2, 2026142.60146.26141.55145.28145.092.27%201,897
Dec 31, 2025143.28144.01141.00142.06141.87-1.09%206,759
Dec 30, 2025147.00148.02141.80143.63143.44-2.47%290,901
Dec 29, 2025146.82147.97146.17147.26147.070.30%134,348
Dec 26, 2025146.45147.49144.55146.82146.630.11%92,926
Dec 24, 2025146.44147.35144.98146.66146.47-0.37%66,960
Dec 23, 2025146.64148.84145.78147.20147.01-0.35%87,195
Dec 22, 2025143.60149.74143.60147.72147.532.46%152,906
Dec 19, 2025147.02147.02141.83144.17143.98-1.62%518,606
Dec 18, 2025144.15148.45143.99146.55146.362.79%159,936
Dec 17, 2025142.40144.92140.88142.57142.38-0.30%156,078
Dec 16, 2025143.97146.28140.53143.00142.81-0.79%225,737
Dec 15, 2025143.31146.38141.09144.14143.951.33%319,436
Dec 12, 2025141.05144.33139.54142.25142.060.65%120,351
Dec 11, 2025140.24141.64137.94141.33141.141.04%102,077
Dec 10, 2025138.61141.32138.44139.88139.700.45%185,651
Dec 9, 2025136.26139.74135.95139.25139.071.72%172,479
Dec 8, 2025138.47139.61135.91136.89136.71-0.36%249,127
Dec 5, 2025138.03138.03134.31137.38137.20-0.52%117,380
Dec 4, 2025137.09139.00135.57138.10137.920.75%140,343
Dec 3, 2025134.78137.89134.19137.08136.891.70%139,488
Dec 2, 2025132.80135.83131.08134.78134.602.39%167,055
Dec 1, 2025129.60133.20127.65131.63131.461.24%118,094
Nov 28, 2025131.13131.84129.17130.02129.85-0.78%119,185
Nov 26, 2025128.71132.48128.71131.04130.871.01%217,316
Nov 25, 2025127.03130.51126.91129.73129.562.81%139,103
Nov 24, 2025126.36128.53123.80126.18126.01-0.65%116,596
Nov 21, 2025120.43127.66120.02127.01126.845.69%180,988
Nov 20, 2025126.53126.87119.64120.17120.01-3.65%173,090
Nov 19, 2025126.52128.00124.15124.72124.56-1.78%123,507
Nov 18, 2025124.99129.56122.73126.98126.810.34%193,438
Nov 17, 2025125.25127.55117.98126.55126.380.02%225,929
Nov 14, 2025127.46129.46123.07126.53126.36-0.95%162,507
Nov 13, 2025132.59132.95127.02127.75127.39-3.65%152,818
Nov 12, 2025128.45132.75128.45132.59132.223.56%138,845
Nov 11, 2025128.80130.04126.92128.03127.67-0.13%134,779
Nov 10, 2025129.18130.08126.31128.20127.840.23%109,002
Nov 7, 2025125.48130.19123.19127.91127.550.92%179,053
Nov 6, 2025129.30131.75126.29126.75126.39-0.56%167,466
Nov 5, 2025129.13130.44127.29127.47127.11-0.76%140,337
Nov 4, 2025129.00130.43126.40128.44128.08-1.49%157,631
Nov 3, 2025140.15140.15124.48130.38130.01-8.09%364,125
Oct 31, 2025149.63149.63140.63141.85141.45-5.80%239,829
Oct 30, 2025158.00158.00140.75150.58150.16-5.04%226,413
Oct 29, 2025165.45168.67156.82158.58158.14-4.02%162,333
Oct 28, 2025168.76168.86162.72165.23164.77-2.57%115,463
Oct 27, 2025166.83171.99165.87169.58169.101.83%97,920
Oct 24, 2025166.18167.89164.40166.53166.061.48%75,259
Oct 23, 2025163.89166.20162.87164.10163.640.44%63,009
Oct 22, 2025164.30167.34162.86163.38162.92-0.21%94,780
Oct 21, 2025162.13165.08159.00163.72163.260.32%84,845
Oct 20, 2025163.66165.07161.36163.19162.730.89%112,902
Oct 17, 2025167.03167.84158.45161.75161.30-3.77%212,849
Oct 16, 2025173.47173.51166.67168.08167.61-2.20%128,515
Oct 15, 2025175.54176.58171.27171.86171.38-1.75%110,714
Oct 14, 2025171.40175.40168.62174.92174.430.57%136,903