NASDAQ : HWKN
Hawkins, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 153.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hawkins, Inc. (HWKN) closed at 153.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 154.19 | 157.74 | 153.23 | 153.36 | 66,970 | +0.54% |
| 2026-10-30 | 153.84 | 155.475 | 150.7 | 152.53 | 129,389 | -0.78% |
| 2026-10-29 | 156.12 | 156.63 | 153.35 | 153.73 | 103,605 | -0.21% |
| 2026-10-28 | 152.3 | 154.45 | 150.95 | 154.06 | 205,149 | +0.14% |
| 2026-10-27 | 156.24 | 158.205 | 148.33 | 153.85 | 424,255 | +13.59% |
| 2026-10-26 | 132.68 | 138.27 | 132.52 | 135.44 | 136,311 | +2.36% |
| 2026-10-23 | 132.81 | 134.33 | 131.38 | 132.32 | 118,156 | -0.64% |
| 2026-10-22 | 130.28 | 133.44 | 128.17 | 133.17 | 222,192 | +2.20% |
| 2026-10-21 | 130.91 | 132.13 | 128.854 | 130.3 | 120,364 | -0.53% |
| 2026-10-20 | 131.7 | 133.1 | 130.38 | 130.99 | 153,377 | -0.33% |
| 2026-10-19 | 131.97 | 133.06 | 130.91 | 131.42 | 96,776 | -0.18% |
| 2026-10-16 | 131.98 | 133.74 | 130.26 | 131.66 | 133,038 | -0.12% |
| 2026-10-15 | 131.28 | 132.9 | 128.985 | 131.82 | 112,639 | +0.56% |
| 2026-10-14 | 130.38 | 131.41 | 129.852 | 131.08 | 100,217 | -0.61% |
| 2026-10-13 | 129.35 | 132.65 | 127.085 | 131.89 | 95,253 | +1.13% |
| 2026-10-12 | 129.65 | 130.68 | 128.53 | 130.42 | 84,939 | +0.32% |
| 2026-10-09 | 128.78 | 131.4 | 127.1 | 130 | 96,572 | +1.73% |
| 2026-10-08 | 132.51 | 132.6 | 127.59 | 127.79 | 172,559 | -3.47% |
| 2026-10-07 | 130.64 | 132.63 | 130.325 | 132.38 | 106,155 | +0.10% |
| 2026-10-06 | 132.99 | 133.71 | 131.26 | 132.25 | 116,378 | +0.14% |
| 2026-10-05 | 130.24 | 132.96 | 128.52 | 132.06 | 237,683 | +0.49% |
| 2026-10-02 | 129.61 | 132.41 | 129.445 | 131.41 | 199,668 | +3.32% |
| 2026-10-01 | 125.29 | 127.32 | 123.23 | 127.19 | 165,533 | +0.94% |
| 2026-09-30 | 127 | 127.66 | 125.86 | 126 | 171,061 | -0.12% |
| 2026-09-29 | 129.13 | 129.475 | 125.86 | 126.15 | 146,449 | -1.31% |
| 2026-09-28 | 127.67 | 129.99 | 126.82 | 127.83 | 148,918 | -0.93% |
| 2026-09-25 | 126.24 | 129.19 | 125.64 | 129.03 | 186,942 | +1.90% |
| 2026-09-24 | 123.73 | 126.975 | 123.195 | 126.62 | 108,824 | +2.12% |
| 2026-09-23 | 124.45 | 126.905 | 122.99 | 123.99 | 90,568 | -0.45% |
| 2026-09-22 | 125.69 | 127.59 | 124.48 | 124.55 | 173,594 | -0.67% |
| 2026-09-21 | 122.54 | 125.98 | 121.82 | 125.39 | 151,113 | +2.61% |
| 2026-09-18 | 121.54 | 123.05 | 120.02 | 122.2 | 358,613 | +0.58% |
| 2026-09-17 | 125.02 | 125.63 | 120.28 | 121.5 | 203,992 | -1.18% |
| 2026-09-16 | 121.74 | 123.87 | 120.555 | 122.95 | 207,086 | +1.20% |
| 2026-09-15 | 121.7 | 121.88 | 118.71 | 121.49 | 270,649 | +0.68% |
| 2026-09-14 | 122.75 | 124.605 | 119.535 | 120.67 | 179,813 | -2.74% |
| 2026-09-11 | 124.29 | 125.03 | 120 | 124.07 | 239,788 | +1.17% |
| 2026-09-10 | 124.68 | 124.95 | 120.64 | 122.63 | 183,683 | -2.17% |
| 2026-09-09 | 126.23 | 126.23 | 122.915 | 125.35 | 189,874 | -1.30% |
| 2026-09-08 | 128.89 | 130.52 | 125.47 | 127 | 138,547 | -1.65% |
| 2026-09-04 | 127.61 | 129.77 | 126.76 | 129.13 | 163,929 | -0.15% |
| 2026-09-03 | 128.33 | 129.89 | 124.785 | 129.33 | 257,485 | +2.34% |
| 2026-09-02 | 124.59 | 127.9 | 123.735 | 126.37 | 249,724 | +1.44% |
| 2026-09-01 | 120.75 | 124.96 | 118.525 | 124.58 | 227,791 | +3.58% |
| 2026-08-31 | 119.96 | 121.57 | 118.2 | 120.27 | 122,468 | -0.07% |
| 2026-08-28 | 119 | 123.848 | 118.92 | 120.35 | 162,032 | +2.28% |
| 2026-08-27 | 119 | 119.13 | 116.045 | 117.67 | 153,528 | -0.76% |
| 2026-08-26 | 118.59 | 120.04 | 118.25 | 118.57 | 96,144 | +0.14% |
| 2026-08-25 | 118.4 | 119.53 | 116.25 | 118.41 | 144,880 | +0.56% |
| 2026-08-24 | 119.66 | 120.95 | 116.89 | 117.75 | 128,154 | -1.04% |
| 2026-08-21 | 120.06 | 121.19 | 118.715 | 118.99 | 156,726 | -0.34% |
| 2026-08-20 | 122.48 | 123.325 | 118.9 | 119.39 | 138,332 | -3.66% |
| 2026-08-19 | 126.38 | 126.38 | 123.47 | 123.92 | 132,679 | -0.71% |
| 2026-08-18 | 131.14 | 131.55 | 124.02 | 124.8 | 102,559 | -5.15% |
| 2026-08-17 | 129.57 | 133.04 | 128.785 | 131.57 | 173,637 | +0.40% |
| 2026-08-14 | 127.52 | 131.565 | 127.4 | 131.05 | 93,222 | +2.50% |
| 2026-08-13 | 130.28 | 132.44 | 128.04 | 128.05 | 85,648 | -1.10% |
| 2026-08-12 | 131.06 | 132 | 127.83 | 129.47 | 103,492 | -0.15% |
| 2026-08-11 | 131.75 | 133.49 | 128.07 | 129.66 | 130,318 | -0.77% |
| 2026-08-10 | 129.78 | 132.501 | 128.925 | 130.66 | 113,891 | +0.58% |
| 2026-08-07 | 130.14 | 131.27 | 127.88 | 129.91 | 131,122 | -0.09% |
| 2026-08-06 | 135.95 | 137.23 | 129.46 | 130.03 | 140,694 | -3.89% |
| 2026-08-05 | 133.06 | 136 | 133.06 | 135.29 | 136,378 | +1.20% |
| 2026-08-04 | 132.08 | 135.05 | 132.08 | 133.69 | 170,136 | +1.22% |
| 2026-08-03 | 128.74 | 133.025 | 128.74 | 132.08 | 137,845 | +3.16% |
| 2026-07-31 | 127.08 | 128.13 | 119.02 | 128.03 | 300,048 | -0.92% |
| 2026-07-30 | 136 | 136.86 | 126.075 | 129.22 | 324,081 | -6.77% |
| 2026-07-29 | 142.19 | 142.26 | 137.83 | 138.6 | 135,392 | -3.09% |
| 2026-07-28 | 142.04 | 144.46 | 141.37 | 143.02 | 129,618 | +1.87% |
| 2026-07-27 | 139.76 | 141.98 | 136.88 | 140.39 | 202,449 | +0.98% |
| 2026-07-24 | 140.99 | 141.74 | 135.03 | 139.03 | 255,917 | -0.22% |
| 2026-07-23 | 141.63 | 144.98 | 138.16 | 139.33 | 314,342 | -2.68% |
| 2026-07-22 | 144.1 | 147.285 | 143.05 | 143.17 | 139,822 | -0.47% |
| 2026-07-21 | 145.3 | 147.98 | 143.73 | 143.84 | 165,242 | -1.00% |
| 2026-07-20 | 144.51 | 146.99 | 142.48 | 145.29 | 110,493 | +0.61% |
| 2026-07-17 | 142.09 | 148.41 | 140.25 | 144.41 | 141,606 | +0.94% |
| 2026-07-16 | 141.75 | 144 | 140.03 | 143.06 | 106,379 | +0.48% |
| 2026-07-15 | 139.78 | 143.69 | 139.66 | 142.37 | 162,774 | +2.99% |
| 2026-07-14 | 135.44 | 138.85 | 134.89 | 138.24 | 129,662 | +3.26% |
| 2026-07-13 | 134.28 | 137.08 | 131.41 | 133.87 | 130,659 | +0.08% |
| 2026-07-10 | 132.87 | 135.295 | 131.505 | 133.76 | 97,431 | +0.56% |
| 2026-07-09 | 134.13 | 135.4 | 132.67 | 133.01 | 153,274 | +0.54% |
| 2026-07-08 | 136.27 | 137.85 | 132.05 | 132.3 | 239,925 | -2.91% |
| 2026-07-07 | 139.28 | 141.69 | 134.82 | 136.26 | 194,529 | -2.28% |
| 2026-07-06 | 139.85 | 141 | 135.665 | 139.44 | 183,121 | +0.69% |
| 2026-07-02 | 139.01 | 143.275 | 137.87 | 138.49 | 193,403 | +0.30% |
| 2026-07-01 | 143.56 | 143.785 | 136.915 | 138.07 | 257,724 | -2.84% |
| 2026-06-30 | 139.13 | 143.331 | 132.93 | 142.1 | 398,405 | +0.50% |
| 2026-06-29 | 161.59 | 162.975 | 141.01 | 141.4 | 282,946 | -12.49% |
| 2026-06-26 | 164.23 | 169.35 | 160.02 | 161.59 | 506,587 | -2.37% |
| 2026-06-25 | 165.33 | 169.86 | 164.94 | 165.51 | 156,773 | +0.11% |
| 2026-06-24 | 163.03 | 170.1 | 161.14 | 165.33 | 164,683 | +1.19% |
| 2026-06-23 | 161.4 | 165 | 160.2 | 163.38 | 88,447 | +0.85% |
| 2026-06-22 | 160.96 | 162.78 | 159.41 | 162.01 | 126,263 | +0.35% |
| 2026-06-18 | 160.02 | 163.72 | 158.36 | 161.45 | 298,346 | +1.96% |
| 2026-06-17 | 159.48 | 162.5 | 156.33 | 158.34 | 130,179 | -1.27% |
| 2026-06-16 | 159.07 | 161.61 | 155.81 | 160.37 | 122,784 | +0.96% |
| 2026-06-15 | 158.53 | 161.21 | 156.72 | 158.84 | 87,566 | +0.32% |
| 2026-06-12 | 158.42 | 160 | 157.825 | 158.34 | 94,320 | +0.92% |
| 2026-06-11 | 154.55 | 158.848 | 153.16 | 156.89 | 82,741 | +2.02% |
| 2026-06-10 | 156.98 | 158.12 | 152.525 | 153.78 | 88,082 | -1.17% |
| 2026-06-09 | 158.6 | 160 | 153.14 | 155.6 | 117,580 | -0.42% |
| 2026-06-08 | 155.13 | 158.705 | 155.13 | 156.26 | 78,063 | +0.77% |
| 2026-06-05 | 152.5 | 156.5 | 150.97 | 155.07 | 136,437 | +1.66% |
| 2026-06-04 | 155.44 | 155.49 | 151.815 | 152.54 | 85,852 | -1.39% |
| 2026-06-03 | 156.29 | 160 | 154.37 | 154.69 | 104,765 | -1.44% |
| 2026-06-02 | 156.65 | 157.21 | 153.75 | 156.95 | 156,144 | -0.60% |
| 2026-06-01 | 154.25 | 158.23 | 153.185 | 157.9 | 149,993 | +2.02% |
| 2026-05-29 | 158.32 | 158.585 | 153.63 | 154.77 | 137,087 | -3.20% |
| 2026-05-28 | 158.3 | 162.6 | 156.88 | 160.08 | 77,486 | +0.91% |
| 2026-05-27 | 156.61 | 159.29 | 155.715 | 158.64 | 93,536 | +1.26% |
| 2026-05-26 | 153.97 | 158.69 | 153.405 | 156.67 | 90,594 | +2.31% |
| 2026-05-22 | 152.64 | 155.4 | 150 | 153.14 | 96,466 | +0.33% |
| 2026-05-21 | 154.36 | 154.36 | 147.72 | 152.63 | 188,253 | -1.60% |
| 2026-05-20 | 152.61 | 155.58 | 150.75 | 155.11 | 137,730 | +1.41% |
| 2026-05-19 | 155.43 | 155.43 | 145.5 | 152.96 | 276,471 | -1.74% |
| 2026-05-18 | 159.79 | 163.32 | 154.13 | 155.67 | 131,998 | -2.08% |
| 2026-05-15 | 154.93 | 160.98 | 153.555 | 158.98 | 177,782 | +1.54% |
| 2026-05-14 | 161.31 | 174.12 | 152 | 156.57 | 336,346 | -3.25% |
| 2026-05-13 | 168.78 | 171.655 | 160.31 | 161.83 | 210,217 | -4.01% |