Skip to main content
IC
Hawkins, Inc. (HWKN)
NASDAQ: HWKN · Real-Time Price · USD
117.69
-1.91 (-1.60%)
At close: May 12, 2025, 4:00 PM
123.57
+5.88 (5.00%)
After-hours: May 12, 2025, 6:06 PM EDT

Hawkins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025123.32123.82116.64117.69117.69-1.60%121,059
May 9, 2025119.27120.86118.29119.60119.600.18%107,515
May 8, 2025121.22121.56118.96119.39119.390.04%117,701
May 7, 2025120.36124.44117.52119.34119.34-0.13%86,324
May 6, 2025119.24120.78116.84119.49119.49-0.26%106,932
May 5, 2025123.05124.39119.07119.80119.80-3.78%114,923
May 2, 2025121.43125.47121.42124.50124.504.25%188,936
May 1, 2025121.74122.14119.21119.43119.43-1.93%110,761
Apr 30, 2025123.04123.53121.18121.78121.78-1.54%175,742
Apr 29, 2025122.54124.14120.05123.68123.680.23%80,083
Apr 28, 2025124.91125.80122.25123.40123.40-0.88%115,253
Apr 25, 2025125.59125.59123.00124.50124.50-0.79%111,616
Apr 24, 2025122.53125.82120.61125.49125.492.52%87,155
Apr 23, 2025125.00127.00121.82122.40122.40-0.37%98,693
Apr 22, 2025121.63123.08120.27122.86122.862.44%62,894
Apr 21, 2025121.63122.61117.51119.93119.93-1.40%80,535
Apr 17, 2025121.41123.14119.95121.63121.630.34%88,138
Apr 16, 2025120.17122.23118.90121.22121.22-0.44%114,563
Apr 15, 2025123.73124.58120.84121.75121.75-1.68%113,713
Apr 14, 2025117.64125.70114.77123.83123.837.88%158,215
Apr 11, 2025111.65116.58110.35114.78114.783.91%79,100
Apr 10, 2025109.21111.09106.62110.46110.46-1.66%86,871
Apr 9, 2025103.30115.29102.00112.33112.338.72%141,209
Apr 8, 2025107.80109.59102.01103.32103.32-2.04%117,286
Apr 7, 2025103.67111.14101.72105.47105.47-1.51%205,854
Apr 4, 2025103.61107.70102.75107.09107.09-0.45%164,210
Apr 3, 2025105.01109.06104.94107.57107.57-2.79%148,221
Apr 2, 2025106.10110.66106.10110.66110.662.10%83,200
Apr 1, 2025106.36108.57105.48108.38108.382.32%81,482
Mar 31, 2025104.62106.62103.55105.92105.92-0.21%85,680
Mar 28, 2025106.99107.28105.43106.14106.14-0.39%91,649
Mar 27, 2025106.36107.22105.71106.56106.56-0.08%60,815
Mar 26, 2025107.29108.30106.10106.65106.65-0.50%40,378
Mar 25, 2025107.62108.91107.06107.19107.19-1.06%58,967
Mar 24, 2025107.46108.39105.97108.34108.342.43%61,188
Mar 21, 2025104.12105.98103.17105.77105.770.72%367,892
Mar 20, 2025105.81107.61104.92105.01105.01-1.85%97,259
Mar 19, 2025105.75108.57104.76106.99106.990.96%106,169
Mar 18, 2025106.41107.31104.62105.97105.97-0.77%113,467
Mar 17, 2025107.88109.77106.48106.79106.79-1.12%81,498
Mar 14, 2025104.77108.29104.43108.00108.004.77%117,738
Mar 13, 2025104.76106.50102.60103.08103.08-1.70%90,869
Mar 12, 2025106.90108.54104.61104.86104.86-0.96%90,257
Mar 11, 2025103.19107.46103.19105.88105.880.92%128,591
Mar 10, 2025102.34105.48101.19104.91104.910.94%117,593
Mar 7, 2025101.22104.24100.34103.93103.932.26%84,146
Mar 6, 2025102.31103.70100.64101.63101.63-2.08%92,161
Mar 5, 2025101.81104.39100.83103.79103.792.48%171,164
Mar 4, 202599.69102.7998.30101.28101.28-0.33%119,186
Mar 3, 2025104.99104.99100.65101.62101.62-3.21%136,903