Skip to main content
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
143.95
+3.16 (2.24%)
At close: Jun 27, 2025, 4:00 PM
144.49
+0.54 (0.38%)
After-hours: Jun 27, 2025, 5:00 PM EDT

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025140.88144.53140.85143.95143.952.24%302,138
Jun 26, 2025139.26141.31137.64140.79140.791.42%284,772
Jun 25, 2025139.51140.92137.96138.82138.82-0.91%168,644
Jun 24, 2025140.05141.06139.00140.10140.100.15%205,845
Jun 23, 2025137.65141.26137.65139.89139.891.90%96,782
Jun 20, 2025138.11138.49135.09137.28137.28-0.69%316,833
Jun 18, 2025137.39138.37135.00138.24138.240.89%93,383
Jun 17, 2025135.65138.77135.20137.02137.020.18%126,496
Jun 16, 2025136.92140.58135.82136.78136.780.74%212,863
Jun 13, 2025132.59139.60132.59135.77135.772.04%205,130
Jun 12, 2025134.68135.28132.66133.05133.05-1.35%87,450
Jun 11, 2025135.99137.33134.47134.87134.87-0.74%95,270
Jun 10, 2025137.61138.03135.30135.88135.88-0.80%107,774
Jun 9, 2025136.43137.65134.95136.97136.971.21%133,393
Jun 6, 2025136.50136.88134.35135.33135.33-0.09%138,922
Jun 5, 2025134.22136.02133.26135.45135.451.35%86,213
Jun 4, 2025132.46133.91131.86133.64133.640.56%101,934
Jun 3, 2025131.77134.79131.17132.90132.900.39%99,757
Jun 2, 2025134.08134.08131.46132.38132.38-0.83%113,523
May 30, 2025132.70134.09131.71133.49133.490.60%151,912
May 29, 2025134.48135.00130.74132.69132.51-0.99%117,202
May 28, 2025133.00135.27132.49134.01133.830.34%161,186
May 27, 2025128.94133.59128.94133.55133.373.93%122,897
May 23, 2025125.67128.70125.06128.50128.331.44%114,693
May 22, 2025126.67127.23125.01126.67126.50-0.27%86,049
May 21, 2025125.49127.21124.55127.01126.840.35%125,518
May 20, 2025125.28126.83123.27126.57126.400.60%93,151
May 19, 2025121.46126.17120.00125.82125.652.56%124,096
May 16, 2025118.50122.88118.11122.68122.523.25%122,340
May 15, 2025125.72132.70118.11118.82118.66-0.71%332,600
May 14, 2025120.00120.66115.35119.67119.51-0.52%147,300
May 13, 2025118.54120.64116.70120.29120.132.21%131,589
May 12, 2025123.32123.82116.64117.69117.53-1.60%121,065
May 9, 2025119.27120.86118.29119.60119.440.18%107,515
May 8, 2025121.22121.56118.96119.39119.230.04%117,701
May 7, 2025120.36124.44117.52119.34119.18-0.13%86,324
May 6, 2025119.24120.78116.84119.49119.33-0.26%106,932
May 5, 2025123.05124.39119.07119.80119.64-3.78%114,923
May 2, 2025121.43125.47121.42124.50124.334.25%188,936
May 1, 2025121.74122.14119.21119.43119.27-1.93%110,761
Apr 30, 2025123.04123.53121.18121.78121.62-1.54%175,742
Apr 29, 2025122.54124.14120.05123.68123.510.23%80,083
Apr 28, 2025124.91125.80122.25123.40123.23-0.88%115,253
Apr 25, 2025125.59125.59123.00124.50124.33-0.79%111,616
Apr 24, 2025122.53125.82120.61125.49125.322.52%87,155
Apr 23, 2025125.00127.00121.82122.40122.24-0.37%98,693
Apr 22, 2025121.63123.08120.27122.86122.702.44%62,894
Apr 21, 2025121.63122.61117.51119.93119.77-1.40%80,535
Apr 17, 2025121.41123.14119.95121.63121.470.34%88,138
Apr 16, 2025120.17122.23118.90121.22121.06-0.44%114,563