Hawkins, Inc. - Common Stock (HWKN)
157.66
+3.97 (2.58%)
NASDAQ · Last Trade: Jan 12th, 12:48 AM EST
Historical Prices For Hawkins, Inc. - Common Stock (HWKN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 153.65 | 157.96 | 152.81 | 157.66 | 110,412 | 157.66 |
| 1/08/2026 | 147.23 | 153.69 | 147.23 | 153.69 | 118,045 | 153.69 |
| 1/07/2026 | 150.33 | 151.19 | 147.16 | 147.99 | 97,891 | 147.99 |
| 1/06/2026 | 150.57 | 152.33 | 145.37 | 150.04 | 154,785 | 150.04 |
| 1/05/2026 | 145.10 | 153.05 | 145.00 | 150.06 | 149,833 | 150.06 |
| 1/02/2026 | 142.60 | 146.26 | 141.55 | 145.28 | 201,897 | 145.28 |
| 12/31/2025 | 143.28 | 144.01 | 141.00 | 142.06 | 206,759 | 142.06 |
| 12/30/2025 | 147.00 | 148.02 | 141.80 | 143.63 | 290,901 | 143.63 |
| 12/29/2025 | 146.82 | 147.97 | 146.17 | 147.26 | 134,348 | 147.26 |
| 12/26/2025 | 146.45 | 147.49 | 144.55 | 146.82 | 92,926 | 146.82 |
| 12/24/2025 | 146.44 | 147.35 | 144.98 | 146.66 | 66,960 | 146.66 |
| 12/23/2025 | 146.64 | 148.84 | 145.78 | 147.20 | 87,535 | 147.20 |
| 12/22/2025 | 143.60 | 149.74 | 143.60 | 147.72 | 152,906 | 147.72 |
| 12/19/2025 | 147.02 | 147.02 | 141.83 | 144.17 | 518,606 | 144.17 |
| 12/18/2025 | 144.15 | 148.44 | 143.99 | 146.55 | 156,009 | 146.55 |
| 12/17/2025 | 142.40 | 144.92 | 140.88 | 142.57 | 156,068 | 142.57 |
| 12/16/2025 | 143.97 | 146.28 | 140.53 | 143.00 | 225,737 | 143.00 |
| 12/15/2025 | 143.31 | 146.38 | 141.09 | 144.14 | 319,436 | 144.14 |
| 12/12/2025 | 141.05 | 144.33 | 139.54 | 142.25 | 120,351 | 142.25 |
| 12/11/2025 | 140.24 | 141.64 | 137.94 | 141.33 | 102,077 | 141.33 |
| 12/10/2025 | 138.61 | 141.32 | 138.44 | 139.88 | 185,651 | 139.88 |
| 12/09/2025 | 136.26 | 139.74 | 135.95 | 139.25 | 172,479 | 139.25 |
| 12/08/2025 | 138.47 | 139.61 | 135.91 | 136.89 | 249,127 | 136.89 |
| 12/05/2025 | 138.03 | 138.03 | 134.31 | 137.38 | 117,380 | 137.38 |
| 12/04/2025 | 137.09 | 139.00 | 135.57 | 138.10 | 140,343 | 138.10 |
| 12/03/2025 | 134.78 | 137.89 | 134.19 | 137.07 | 139,488 | 137.07 |
| 12/02/2025 | 132.80 | 135.82 | 131.08 | 134.78 | 167,055 | 134.78 |
| 12/01/2025 | 129.60 | 133.20 | 127.65 | 131.63 | 118,094 | 131.63 |
| 11/28/2025 | 131.13 | 131.84 | 129.16 | 130.02 | 119,185 | 130.02 |
| 11/26/2025 | 128.71 | 132.48 | 128.71 | 131.04 | 217,316 | 131.04 |
| 11/25/2025 | 127.03 | 130.51 | 126.91 | 129.73 | 139,103 | 129.73 |
| 11/24/2025 | 126.36 | 128.53 | 123.80 | 126.18 | 114,778 | 126.18 |
| 11/21/2025 | 120.43 | 127.66 | 120.02 | 127.01 | 180,988 | 127.01 |
| 11/20/2025 | 126.53 | 126.87 | 119.64 | 120.17 | 173,090 | 120.17 |
| 11/19/2025 | 126.52 | 128.00 | 124.15 | 124.72 | 123,507 | 124.72 |
| 11/18/2025 | 124.99 | 129.56 | 122.73 | 126.98 | 193,430 | 126.98 |
| 11/17/2025 | 125.25 | 127.55 | 117.98 | 126.55 | 225,929 | 126.55 |
| 11/14/2025 | 127.46 | 129.46 | 123.07 | 126.53 | 162,507 | 126.53 |
| 11/13/2025 | 132.59 | 132.94 | 127.02 | 127.75 | 152,818 | 127.56 |
| 11/12/2025 | 128.45 | 132.75 | 128.45 | 132.59 | 138,845 | 132.39 |
| 11/11/2025 | 128.80 | 130.04 | 126.92 | 128.03 | 134,779 | 127.84 |
| 11/10/2025 | 129.18 | 130.08 | 126.31 | 128.20 | 108,972 | 128.01 |
| 11/07/2025 | 125.48 | 130.19 | 123.19 | 127.91 | 179,053 | 127.72 |
| 11/06/2025 | 129.30 | 131.75 | 126.29 | 126.75 | 167,466 | 126.56 |
| 11/05/2025 | 129.13 | 130.44 | 127.29 | 127.47 | 140,337 | 127.28 |
| 11/04/2025 | 129.00 | 130.43 | 126.40 | 128.44 | 157,631 | 128.25 |
| 11/03/2025 | 140.15 | 140.15 | 124.48 | 130.38 | 364,125 | 130.19 |
| 10/31/2025 | 149.63 | 149.63 | 140.63 | 141.85 | 239,829 | 141.64 |
| 10/30/2025 | 158.00 | 158.00 | 140.75 | 150.58 | 226,413 | 150.36 |
| 10/29/2025 | 165.45 | 168.67 | 156.82 | 158.58 | 162,318 | 158.34 |
| 10/28/2025 | 168.76 | 168.86 | 162.72 | 165.23 | 115,463 | 164.98 |
| 10/27/2025 | 166.83 | 171.99 | 165.87 | 169.58 | 97,920 | 169.33 |
| 10/24/2025 | 166.18 | 167.89 | 164.40 | 166.53 | 75,259 | 166.28 |
| 10/23/2025 | 163.89 | 166.20 | 162.87 | 164.10 | 63,009 | 163.86 |
| 10/22/2025 | 164.30 | 167.34 | 162.86 | 163.38 | 94,780 | 163.14 |
| 10/21/2025 | 162.13 | 165.08 | 159.00 | 163.72 | 84,845 | 163.48 |
| 10/20/2025 | 163.66 | 165.07 | 161.36 | 163.19 | 112,902 | 162.95 |
| 10/17/2025 | 167.03 | 167.84 | 158.45 | 161.75 | 212,849 | 161.51 |
| 10/16/2025 | 173.47 | 173.50 | 166.67 | 168.08 | 128,515 | 167.83 |
| 10/15/2025 | 175.54 | 176.58 | 171.26 | 171.86 | 110,713 | 171.60 |
| 10/14/2025 | 171.40 | 175.40 | 168.62 | 174.92 | 136,901 | 174.66 |
| 10/13/2025 | 168.28 | 174.33 | 167.39 | 173.92 | 149,592 | 173.66 |