Hawkins, Inc. - Common Stock (HWKN)

124.58
+4.31 (3.58%)
NASDAQ· Last Trade: Sep 1st, 6:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hawkins, Inc. - Common Stock (HWKN)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026119.96121.57118.20120.27122,468120.27
8/28/2026119.00123.85118.92120.35162,032120.35
8/27/2026119.00119.13116.05117.67153,527117.67
8/26/2026118.59120.04118.25118.5796,143118.57
8/25/2026118.40119.53116.25118.41144,879118.41
8/24/2026119.66120.95116.89117.75128,153117.75
8/21/2026120.06121.19118.72118.99156,727118.99
8/20/2026122.48123.33118.90119.39138,332119.39
8/19/2026126.38126.38123.47123.92132,679123.92
8/18/2026131.14131.55124.02124.80102,558124.80
8/17/2026129.57133.04128.78131.57173,637131.57
8/14/2026127.52131.56127.40131.0593,222131.05
8/13/2026130.28132.44128.04128.0585,647127.85
8/12/2026131.06132.00127.83129.47103,492129.27
8/11/2026131.75133.49128.07129.66130,318129.46
8/10/2026129.78132.50128.93130.66113,891130.46
8/07/2026130.14131.27127.88129.91131,123129.71
8/06/2026135.95137.23129.46130.03140,693129.83
8/05/2026133.06136.00133.06135.29136,379135.08
8/04/2026132.08135.05132.08133.69170,135133.48
8/03/2026128.74133.03128.74132.08137,844131.87
7/31/2026127.08128.13119.02128.03300,049127.83
7/30/2026136.00136.86126.08129.22324,081129.02
7/29/2026142.19142.26137.83138.60135,392138.38
7/28/2026142.04144.46141.37143.02129,617142.80
7/27/2026139.76141.98136.88140.39202,449140.17
7/24/2026140.99141.74135.03139.03255,919138.81
7/23/2026141.63144.98138.16139.33314,342139.11
7/22/2026144.10147.28143.05143.17139,820142.95
7/21/2026145.30147.98143.73143.84165,242143.62
7/20/2026144.51146.99142.48145.29110,492145.06
7/17/2026142.09148.41140.25144.41141,607144.18
7/16/2026141.75144.00140.03143.06106,379142.84
7/15/2026139.78143.69139.66142.37162,774142.15
7/14/2026135.44138.85134.89138.24129,663138.02
7/13/2026134.28137.08131.41133.87130,659133.66
7/10/2026132.87135.29131.50133.7697,431133.55
7/09/2026134.13135.40132.67133.01153,271132.80
7/08/2026136.27137.85132.05132.30239,926132.09
7/07/2026139.28141.69134.82136.26194,529136.05
7/06/2026139.85141.00135.66139.44183,122139.22
7/02/2026139.01143.28137.87138.49193,403138.27
7/01/2026143.56143.78136.91138.07257,725137.85
6/30/2026139.13143.33132.93142.10398,392141.88
6/29/2026161.59162.97141.01141.40282,796141.18
6/26/2026164.23169.35160.02161.59506,587161.34
6/25/2026165.33169.86164.94165.51156,774165.25
6/24/2026163.03170.10161.14165.33164,683165.07
6/23/2026161.40165.00160.20163.3888,447163.13
6/22/2026160.96162.78159.41162.01126,263161.76
6/18/2026160.02163.72158.36161.45298,347161.20
6/17/2026159.48162.50156.33158.34130,179158.09
6/16/2026159.07161.61155.81160.37122,785160.12
6/15/2026158.53161.21156.72158.8487,568158.59
6/12/2026158.42160.00157.82158.3494,320158.09
6/11/2026154.55158.85153.16156.8982,742156.65
6/10/2026156.98158.12152.53153.7888,083153.54
6/09/2026158.60160.00153.14155.60117,581155.36
6/08/2026155.13158.71155.13156.2678,063156.02
6/05/2026152.50156.50150.97155.07136,439154.83
6/04/2026155.44155.49151.81152.5485,852152.30
6/03/2026156.29160.00154.37154.69104,765154.45
6/02/2026156.65157.21153.75156.95156,144156.71