Skip to main content
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
161.59
-3.92 (-2.37%)
At close: Jun 26, 2026, 4:00 PM EDT
162.00
+0.41 (0.25%)
After-hours: Jun 26, 2026, 5:12 PM EDT

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026164.23169.35160.02161.59161.59-2.37%506,587
Jun 25, 2026165.33169.86164.94165.51165.510.11%156,773
Jun 24, 2026163.03170.10161.14165.33165.331.19%164,683
Jun 23, 2026161.40165.00160.20163.38163.380.85%88,447
Jun 22, 2026160.96162.78159.41162.01162.010.35%126,263
Jun 18, 2026160.02163.72158.36161.45161.451.96%298,346
Jun 17, 2026159.48162.50156.33158.34158.34-1.27%130,179
Jun 16, 2026159.07161.61155.81160.37160.370.96%122,784
Jun 15, 2026158.53161.21156.72158.84158.840.32%87,566
Jun 12, 2026158.42160.00157.83158.34158.340.92%94,320
Jun 11, 2026154.55158.85153.16156.89156.892.02%82,741
Jun 10, 2026156.98158.12152.53153.78153.78-1.17%88,082
Jun 9, 2026158.60160.00153.14155.60155.60-0.42%117,580
Jun 8, 2026155.13158.71155.13156.26156.260.77%78,063
Jun 5, 2026152.50156.50150.97155.07155.071.66%136,437
Jun 4, 2026155.44155.49151.82152.54152.54-1.39%85,852
Jun 3, 2026156.29160.00154.37154.69154.69-1.44%104,765
Jun 2, 2026156.65157.21153.75156.95156.95-0.60%156,144
Jun 1, 2026154.25158.23153.19157.90157.902.02%149,993
May 29, 2026158.32158.59153.63154.77154.77-3.20%137,087
May 28, 2026158.30162.60156.88160.08159.890.91%77,486
May 27, 2026156.61159.29155.72158.64158.451.26%93,536
May 26, 2026153.97158.69153.41156.67156.482.31%90,594
May 22, 2026152.64155.40150.00153.14152.960.33%96,466
May 21, 2026154.36154.36147.72152.63152.45-1.60%188,253
May 20, 2026152.61155.58150.75155.11154.931.41%137,730
May 19, 2026155.43155.43145.50152.96152.78-1.74%276,471
May 18, 2026159.79163.32154.13155.67155.49-2.08%131,998
May 15, 2026154.93160.98153.56158.98158.791.54%177,782
May 14, 2026161.31174.12152.00156.57156.38-3.25%336,346
May 13, 2026168.78171.66160.31161.83161.64-4.01%210,217
May 12, 2026171.68171.68164.61168.59168.39-1.80%104,152
May 11, 2026168.80172.37167.01171.68171.482.70%92,922
May 8, 2026167.55168.92165.36167.16166.960.09%106,498
May 7, 2026167.00169.08163.65167.01166.81-0.06%103,966
May 6, 2026169.14173.00161.67167.11166.910.07%124,881
May 5, 2026166.33171.72165.32167.00166.801.18%128,139
May 4, 2026167.11170.06164.62165.05164.85-1.46%130,594
May 1, 2026168.24170.34165.85167.49167.290.02%124,546
Apr 30, 2026163.20169.14161.89167.45167.251.75%135,478
Apr 29, 2026165.05165.48161.26164.57164.37-0.89%164,550
Apr 28, 2026171.00171.24162.17166.05165.85-2.74%191,300
Apr 27, 2026169.56172.00167.03170.73170.530.02%130,859
Apr 24, 2026167.52172.14164.61170.70170.501.90%165,690
Apr 23, 2026164.03169.14162.80167.52167.322.28%187,529
Apr 22, 2026165.09166.20161.39163.78163.59-0.37%142,415
Apr 21, 2026159.00170.90159.00164.39164.193.57%507,011
Apr 20, 2026150.64158.95146.10158.72158.535.06%293,201
Apr 17, 2026148.12153.12147.28151.08150.902.43%210,422
Apr 16, 2026147.22148.38145.91147.49147.310.29%109,245
Apr 15, 2026147.27147.97144.90147.07146.90-0.72%239,489
Apr 14, 2026150.50150.98147.20148.14147.96-1.39%120,009
Apr 13, 2026148.10151.91146.50150.23150.051.44%186,361
Apr 10, 2026147.12150.30145.92148.10147.920.25%151,508
Apr 9, 2026146.20148.84145.45147.73147.550.42%196,194
Apr 8, 2026151.80152.97146.77147.11146.940.31%206,439
Apr 7, 2026148.67150.10145.21146.65146.48-1.91%115,170
Apr 6, 2026151.34153.03149.49149.50149.32-1.34%173,908
Apr 2, 2026154.60156.47150.52151.53151.35-3.00%174,376
Apr 1, 2026155.19157.15151.50156.22156.031.71%129,844
Mar 31, 2026152.64156.47151.97153.60153.421.31%153,325
Mar 30, 2026152.60155.33150.16151.62151.44-0.33%151,856
Mar 27, 2026149.94154.00144.42152.12151.940.52%123,018
Mar 26, 2026150.87152.82149.47151.34151.16-0.64%163,112
Mar 25, 2026150.10153.12148.80152.31152.133.09%134,673
Mar 24, 2026140.53148.70140.44147.75147.574.98%196,337
Mar 23, 2026135.86142.31134.59140.74140.576.40%175,282
Mar 20, 2026135.21136.24128.75132.28132.12-2.00%690,206
Mar 19, 2026135.54137.24132.05134.98134.82-2.15%184,033
Mar 18, 2026143.07145.10137.31137.95137.79-4.96%177,810
Mar 17, 2026144.60146.04141.67145.15144.981.07%213,236
Mar 16, 2026140.77143.96139.37143.62143.452.67%199,442
Mar 13, 2026141.76146.15136.66139.88139.710.12%123,329
Mar 12, 2026146.71148.36137.82139.71139.54-5.59%137,105
Mar 11, 2026146.41148.75145.10147.99147.81-0.18%132,628
Mar 10, 2026151.37152.07146.83148.26148.08-3.08%186,077
Mar 9, 2026148.40153.55144.26152.97152.792.77%142,144
Mar 6, 2026147.73150.63145.59148.84148.66-0.85%122,822
Mar 5, 2026150.57155.47148.58150.12149.94-0.63%149,162
Mar 4, 2026151.94153.93148.21151.07150.890.08%117,337
Mar 3, 2026143.38152.00140.32150.95150.772.52%201,341
Mar 2, 2026147.12150.79145.74147.24147.07-1.25%153,762
Feb 27, 2026147.76149.76146.07149.10148.92-0.26%121,425
Feb 26, 2026147.23150.12145.74149.49149.311.95%140,527
Feb 25, 2026147.72148.04144.32146.63146.46-0.08%120,077
Feb 24, 2026144.45149.21144.45146.75146.581.88%101,220
Feb 23, 2026144.95145.26142.36144.04143.87-1.68%68,781
Feb 20, 2026144.53148.24143.95146.50146.331.08%66,220
Feb 19, 2026143.18145.84142.61144.94144.770.08%72,157
Feb 18, 2026145.82147.77143.65144.82144.65-0.10%79,732
Feb 17, 2026146.39146.78142.71144.96144.79-1.13%121,103
Feb 13, 2026143.51148.59142.84146.61146.441.84%121,239
Feb 12, 2026149.60153.92143.88144.15143.79-3.60%114,873
Feb 11, 2026144.19150.64143.20149.53149.164.19%167,552
Feb 10, 2026140.71145.25137.00143.51143.151.99%125,376
Feb 9, 2026139.23141.41135.76140.71140.364.71%83,366
Feb 6, 2026131.61137.11130.82134.38134.043.39%148,765
Feb 5, 2026129.20131.72125.15129.97129.640.53%145,051
Feb 4, 2026126.90131.24125.69129.28128.962.02%151,765
Feb 3, 2026124.81128.02123.79126.72126.401.38%172,319