If you invested $1000 in Hawkins, Inc. (HWKN) 10 years ago, it would be worth $7,778.58 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,256.94, while $1000 invested 1 year ago would be worth $1,147.78. This corresponds to total returns of 677.86%, 325.69%, 14.78%, respectively, with annualized returns of 22.77%, 33.58%, 14.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 152.86 | 152.13 | 152.13 | 154.33 | 151.51 | 92,016 |
| November 10, 2026 | 152.76 | 153 | 153 | 154.49 | 151.37 | 76,841 |
| November 09, 2026 | 154.01 | 154.76 | 154.76 | 155.58 | 152.84 | 66,076 |
| November 06, 2026 | 149.92 | 150.95 | 150.95 | 153.32 | 148.69 | 101,233 |
| November 05, 2026 | 155.56 | 152 | 152 | 156.5 | 150.99 | 147,497 |
| November 04, 2026 | 157.02 | 155.97 | 155.97 | 157.65 | 154.48 | 134,298 |
| November 03, 2026 | 153.18 | 152.85 | 152.85 | 155.73 | 152.53 | 152,936 |
| November 02, 2026 | 154.19 | 152.11 | 152.11 | 157.68 | 151.65 | 133,578 |
| October 30, 2026 | 153.84 | 152.53 | 152.53 | 155.48 | 150.7 | 129,381 |
| October 29, 2026 | 156.12 | 153.73 | 153.73 | 156.63 | 153.35 | 103,550 |
| October 28, 2026 | 152.3 | 154.06 | 154.06 | 154.45 | 150.95 | 205,147 |
| October 27, 2026 | 156.24 | 153.85 | 153.85 | 158.21 | 148.33 | 423,981 |
| October 26, 2026 | 132.68 | 135.44 | 135.44 | 138.27 | 132.52 | 134,934 |
| October 23, 2026 | 132.81 | 132.32 | 132.32 | 134.33 | 131.38 | 118,153 |
| October 22, 2026 | 130.28 | 133.17 | 133.17 | 133.44 | 128.17 | 222,190 |
| October 21, 2026 | 130.91 | 130.3 | 130.3 | 132.13 | 128.85 | 120,360 |
| October 20, 2026 | 131.7 | 130.99 | 130.99 | 133.1 | 130.38 | 153,376 |
| October 19, 2026 | 131.97 | 131.42 | 131.42 | 133.06 | 130.91 | 96,774 |
| October 16, 2026 | 131.98 | 131.66 | 131.66 | 133.74 | 130.26 | 133,029 |
| October 15, 2026 | 131.28 | 131.82 | 131.82 | 132.9 | 128.98 | 112,637 |
| October 14, 2026 | 130.38 | 131.08 | 131.08 | 131.41 | 129.85 | 100,214 |
| October 13, 2026 | 129.35 | 131.89 | 131.89 | 132.65 | 127.09 | 95,227 |
| October 12, 2026 | 129.65 | 130.42 | 130.42 | 130.68 | 128.53 | 84,932 |
| October 09, 2026 | 128.78 | 130 | 130 | 131.4 | 127.1 | 96,569 |
| October 08, 2026 | 132.51 | 127.79 | 127.79 | 132.6 | 127.59 | 172,546 |
| October 07, 2026 | 130.64 | 132.38 | 132.38 | 132.63 | 130.32 | 106,151 |
| October 06, 2026 | 132.99 | 132.25 | 132.25 | 133.71 | 131.26 | 91,021 |
| October 05, 2026 | 130.24 | 132.06 | 132.06 | 132.96 | 128.52 | 236,225 |
| October 02, 2026 | 129.61 | 131.41 | 131.41 | 132.41 | 129.45 | 197,979 |
| October 01, 2026 | 125.29 | 127.19 | 127.19 | 127.32 | 123.23 | 164,492 |
| September 30, 2026 | 127 | 126 | 126 | 127.66 | 125.86 | 167,974 |
| September 29, 2026 | 129.13 | 126.15 | 126.15 | 129.48 | 125.86 | 146,026 |
| September 28, 2026 | 127.67 | 127.83 | 127.83 | 129.99 | 126.82 | 146,304 |
| September 25, 2026 | 126.24 | 129.03 | 129.03 | 129.19 | 125.64 | 185,912 |
| September 24, 2026 | 123.73 | 126.62 | 126.62 | 126.98 | 123.2 | 107,834 |
| September 23, 2026 | 124.45 | 123.99 | 123.99 | 126.91 | 122.99 | 89,805 |
| September 22, 2026 | 125.69 | 124.55 | 124.55 | 127.59 | 124.48 | 172,576 |
| September 21, 2026 | 122.54 | 125.39 | 125.39 | 125.98 | 121.82 | 145,452 |
| September 18, 2026 | 121.54 | 122.2 | 122.2 | 123.05 | 120.02 | 358,175 |
| September 17, 2026 | 125.02 | 121.5 | 121.5 | 125.63 | 120.28 | 191,680 |
| September 16, 2026 | 121.74 | 122.95 | 122.95 | 123.87 | 120.56 | 198,339 |
| September 15, 2026 | 121.7 | 121.49 | 121.49 | 121.88 | 118.71 | 266,141 |
| September 11, 2026 | 124.29 | 124.07 | 124.07 | 125.03 | 120 | 237,686 |
| September 10, 2026 | 124.68 | 122.63 | 122.63 | 124.95 | 120.64 | 181,379 |
| September 09, 2026 | 126.23 | 125.35 | 125.35 | 126.23 | 122.92 | 189,360 |
| September 08, 2026 | 128.89 | 127 | 127 | 130.52 | 125.47 | 137,020 |
| September 04, 2026 | 127.61 | 129.13 | 129.13 | 129.77 | 126.76 | 140,397 |
| September 03, 2026 | 128.33 | 129.33 | 129.33 | 129.89 | 124.79 | 255,414 |
| September 02, 2026 | 124.59 | 126.37 | 126.37 | 127.9 | 123.74 | 243,571 |
| September 01, 2026 | 120.75 | 124.58 | 124.58 | 124.96 | 118.53 | 216,089 |
| August 31, 2026 | 119.96 | 120.27 | 120.27 | 121.57 | 118.2 | 122,446 |
| August 28, 2026 | 119 | 120.35 | 120.35 | 123.85 | 118.92 | 162,006 |
| August 27, 2026 | 119 | 117.67 | 117.67 | 119.13 | 116.05 | 153,522 |
| August 26, 2026 | 118.59 | 118.57 | 118.57 | 120.04 | 118.25 | 96,143 |
| August 25, 2026 | 118.4 | 118.41 | 118.41 | 119.53 | 116.25 | 144,879 |
| August 24, 2026 | 119.66 | 117.75 | 117.75 | 120.95 | 116.89 | 128,153 |
| August 21, 2026 | 120.06 | 118.99 | 118.99 | 121.19 | 118.72 | 156,725 |
| August 20, 2026 | 122.48 | 119.39 | 119.39 | 123.33 | 118.9 | 138,332 |
| August 19, 2026 | 126.38 | 123.92 | 123.92 | 126.38 | 123.47 | 132,329 |
| August 18, 2026 | 131.14 | 124.8 | 124.8 | 131.55 | 124.02 | 102,558 |