Hawkins, Inc. - Common Stock (HWKN)

152.13
-0.87 (-0.57%)
NASDAQ · Last Trade: Nov 12th, 1:50 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/11/2026154.33154.33151.51152.1392,617152.13
11/10/2026153.39154.49151.37153.0076,842153.00
11/09/2026154.01155.58152.84154.7666,076154.56
11/06/2026152.22153.32148.69150.95101,774150.75
11/05/2026155.21156.50150.99152.00147,497151.80
11/04/2026156.75158.40154.55155.97134,437155.77
11/03/2026154.16156.13152.13152.85153,537152.65
11/02/2026154.19157.74151.65152.11133,779151.91
10/30/2026153.84155.47150.70152.53129,390152.33
10/29/2026156.12156.63153.35153.73103,601153.53
10/28/2026152.30154.45150.95154.06205,147153.86
10/27/2026156.24158.21148.33153.85424,251153.65
10/26/2026132.68138.27132.52135.44135,796135.26
10/23/2026132.81134.33131.38132.32118,157132.15
10/22/2026130.28133.44128.17133.17222,190133.00
10/21/2026130.91132.13128.85130.30120,360130.13
10/20/2026131.70133.10130.38130.99153,376130.82
10/19/2026131.97133.06130.91131.4296,774131.25
10/16/2026131.98133.74130.26131.66133,039131.49
10/15/2026131.28132.90128.99131.82112,640131.65
10/14/2026130.38131.41129.85131.08100,215130.91
10/13/2026129.35132.65127.08131.8995,250131.72
10/12/2026129.65130.68128.53130.4284,935130.25
10/09/2026128.78131.40127.10130.0096,573129.83
10/08/2026132.51132.60127.59127.79172,557127.63
10/07/2026130.64132.63130.32132.38106,152132.21
10/06/2026132.99133.71131.26132.25116,375132.08
10/05/2026130.24132.96128.52132.06237,680131.89
10/02/2026129.61132.41129.44131.41199,669131.24
10/01/2026125.29127.32123.23127.19165,533127.03
9/30/2026127.00127.66125.86126.00171,057125.84
9/29/2026129.13129.47125.86126.15146,448125.99
9/28/2026127.67129.99126.82127.83148,914127.67
9/25/2026126.24129.19125.64129.03186,943128.86
9/24/2026123.73126.97123.19126.62108,822126.46
9/23/2026124.45126.91122.99123.9990,590123.83
9/22/2026125.69127.59124.48124.55173,592124.39
9/21/2026122.54125.98121.82125.39151,112125.23
9/18/2026121.54123.05120.02122.20358,613122.04
9/17/2026125.02125.63120.28121.50203,991121.34
9/16/2026121.74123.87120.56122.95207,083122.79
9/15/2026121.70121.88118.71121.49270,647121.33
9/14/2026122.75124.61119.53120.67181,000120.51
9/11/2026124.29125.03120.00124.07242,293123.91
9/10/2026124.68124.95120.64122.63183,682122.47
9/09/2026126.23126.23122.92125.35189,872125.19
9/08/2026128.89130.52125.47127.00138,545126.84
9/04/2026127.61129.77126.76129.13163,929128.96
9/03/2026128.33129.89124.78129.33257,483129.16
9/02/2026124.59127.90123.73126.37249,723126.21
9/01/2026120.75124.96118.53124.58227,790124.42
8/31/2026119.96121.57118.20120.27122,468120.11
8/28/2026119.00123.85118.92120.35162,032120.19
8/27/2026119.00119.13116.05117.67153,527117.52
8/26/2026118.59120.04118.25118.5796,143118.42
8/25/2026118.40119.53116.25118.41144,879118.26
8/24/2026119.66120.95116.89117.75128,153117.60
8/21/2026120.06121.19118.72118.99156,727118.84
8/20/2026122.48123.33118.90119.39138,332119.24
8/19/2026126.38126.38123.47123.92132,679123.76
8/18/2026131.14131.55124.02124.80102,558124.64
8/17/2026129.57133.04128.78131.57173,637131.40
8/14/2026127.52131.56127.40131.0593,222130.88
8/13/2026130.28132.44128.04128.0585,647127.69
8/12/2026131.06132.00127.83129.47103,492129.10