Skip to main content
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
166.04
-4.69 (-2.75%)
At close: Apr 28, 2026, 4:00 PM EDT
166.05
+0.01 (0.01%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026171.00171.24162.17165.89165.89-2.83%191,300
Apr 27, 2026169.56172.00167.03170.73170.730.02%130,859
Apr 24, 2026167.52172.14164.61170.70170.701.90%164,289
Apr 23, 2026164.03169.14162.80167.52167.522.28%187,529
Apr 22, 2026165.09166.20161.39163.78163.78-0.37%142,415
Apr 21, 2026159.00170.90159.00164.39164.393.57%506,979
Apr 20, 2026150.64158.95146.10158.72158.725.06%293,186
Apr 17, 2026148.12153.12147.28151.08151.082.43%210,306
Apr 16, 2026147.22148.38145.91147.49147.490.29%109,231
Apr 15, 2026147.27147.97144.90147.07147.07-0.72%239,487
Apr 14, 2026150.50150.98147.20148.14148.14-1.39%119,646
Apr 13, 2026148.10151.91146.50150.23150.231.44%186,360
Apr 10, 2026147.12150.30145.92148.10148.100.25%151,507
Apr 9, 2026146.20148.84145.45147.73147.730.42%196,194
Apr 8, 2026151.80152.97146.77147.11147.110.31%206,392
Apr 7, 2026148.67150.10145.21146.65146.65-1.91%115,170
Apr 6, 2026151.34153.03149.49149.50149.50-1.34%173,902
Apr 2, 2026154.60156.47150.52151.53151.53-3.00%174,374
Apr 1, 2026155.19157.15151.50156.22156.221.71%129,806
Mar 31, 2026152.64156.47151.97153.60153.601.31%153,318
Mar 30, 2026152.60155.33150.16151.62151.62-0.33%151,856
Mar 27, 2026149.94154.00144.42152.12152.120.52%123,018
Mar 26, 2026150.87152.82149.47151.34151.34-0.64%163,112
Mar 25, 2026150.10153.12148.80152.31152.313.09%134,673
Mar 24, 2026140.53148.70140.44147.75147.754.98%196,337
Mar 23, 2026135.86142.31134.59140.74140.746.40%175,282
Mar 20, 2026135.21136.24128.75132.28132.28-2.00%690,206
Mar 19, 2026135.54137.24132.05134.98134.98-2.15%184,033
Mar 18, 2026143.07145.10137.31137.95137.95-4.96%177,810
Mar 17, 2026144.60146.04141.67145.15145.151.07%213,236
Mar 16, 2026140.77143.96139.37143.62143.622.67%199,442
Mar 13, 2026141.76146.15136.66139.88139.880.12%123,329
Mar 12, 2026146.71148.36137.82139.71139.71-5.59%137,105
Mar 11, 2026146.41148.75145.10147.99147.99-0.18%132,628
Mar 10, 2026151.37152.07146.83148.26148.26-3.08%186,077
Mar 9, 2026148.40153.55144.26152.97152.972.77%142,144
Mar 6, 2026147.73150.63145.59148.84148.84-0.85%122,822
Mar 5, 2026150.57155.47148.58150.12150.12-0.63%149,162
Mar 4, 2026151.94153.93148.21151.07151.070.08%117,337
Mar 3, 2026143.38152.00140.32150.95150.952.52%201,341
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