Hawkins, Inc. (HWKN) NASDAQ

156.95

-0.95(-0.60%)

Updated at June 02 04:00PM

Currency In USD

HWKN Historical Return

If you invested $1000 in Hawkins, Inc. (HWKN) 10 years ago, it would be worth $8,330.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,868.18, while $1000 invested 1 year ago would be worth $1,185.6. This corresponds to total returns of 733.07%, 386.82%, 18.56%, respectively, with annualized returns of 23.6%, 37.21%, 18.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HWKN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	156.65	156.95	156.95	157.21	153.75	156,144
June 01, 2026	154.25	157.9	157.9	158.23	153.19	149,993
May 29, 2026	158.32	154.77	154.77	158.59	153.63	136,984
May 28, 2026	157.75	160.08	160.08	161.94	156.88	74,635
May 27, 2026	155.07	158.64	158.64	159.29	154.51	92,565
May 26, 2026	156.09	156.67	156.67	158.69	153.41	67,745
May 22, 2026	152.64	153.14	153.14	155.4	150	96,466
May 21, 2026	154.36	152.63	152.63	154.36	147.72	188,253
May 20, 2026	152.61	155.11	155.11	155.58	150.75	137,730
May 19, 2026	155.43	152.96	152.96	155.43	145.5	276,471
May 18, 2026	160.01	155.67	155.67	163.32	154.13	130,780
May 15, 2026	154.93	158.98	158.98	160.98	153.56	177,773
May 14, 2026	161.31	156.57	156.57	174.12	152	336,346
May 13, 2026	168.78	161.83	161.83	171.95	160.31	210,136
May 12, 2026	171.68	168.59	168.59	171.68	164.61	104,152
May 11, 2026	168.8	171.68	171.68	172.37	167.01	92,922
May 08, 2026	167.55	167.16	167.16	168.92	165.36	106,498
May 07, 2026	167	167.01	167.01	169.08	163.65	103,966
May 06, 2026	169.14	167.11	167.11	173	161.67	124,880
May 05, 2026	166.33	167	167	171.72	165.32	128,139
May 04, 2026	167.11	165.05	165.05	170.06	164.62	118,753
May 01, 2026	168.24	167.49	167.49	170.34	165.85	124,546
April 30, 2026	163.2	167.45	167.45	169.14	161.89	135,453
April 29, 2026	165.05	164.57	164.57	165.48	161.26	164,550
April 28, 2026	171	166.05	166.05	171.24	162.17	191,300
April 27, 2026	169.56	170.73	170.73	172	167.03	130,859
April 24, 2026	167.52	170.7	170.7	172.14	164.61	164,289
April 23, 2026	164.03	167.52	167.52	169.14	162.79	187,529
April 22, 2026	165.09	163.78	163.78	166.2	161.39	142,415
April 21, 2026	159	164.39	164.39	170.9	159	506,980
April 20, 2026	150.64	158.72	158.72	158.95	146.1	293,186
April 17, 2026	148.12	151.08	151.08	153.12	147.28	210,306
April 16, 2026	147.22	147.49	147.49	148.38	145.91	109,231
April 15, 2026	147.27	147.07	147.07	147.97	144.9	239,487
April 14, 2026	150.5	148.14	148.14	150.98	147.2	120,005
April 13, 2026	148.1	150.23	150.23	151.91	146.5	186,361
April 10, 2026	147.12	148.1	148.1	150.3	145.92	151,508
April 09, 2026	146.2	147.73	147.73	148.84	145.45	196,194
April 08, 2026	151.8	147.11	147.11	152.97	146.77	206,398
April 07, 2026	148.67	146.65	146.65	150.1	145.21	115,200
April 06, 2026	151.34	149.5	149.5	153.03	149.49	173,907
April 02, 2026	154.6	151.53	151.53	156.47	150.52	174,376
April 01, 2026	155.19	156.22	156.22	157.15	151.5	129,805
March 31, 2026	152.64	153.6	153.6	156.47	151.97	153,292
March 30, 2026	152.6	151.62	151.62	155.33	150.16	147,461
March 27, 2026	149.94	152.12	152.12	154	144.42	123,018
March 26, 2026	150.87	151.34	151.34	152.82	149.47	163,112
March 25, 2026	150.1	152.31	152.31	153.12	148.8	137,754
March 24, 2026	140.53	147.75	147.75	148.7	140.44	196,180
March 23, 2026	135.86	140.74	140.74	142.31	134.59	170,875
March 20, 2026	135.21	132.28	132.28	136.24	128.75	686,314
March 19, 2026	135.54	134.98	134.98	137.24	132.05	183,126
March 18, 2026	143.07	137.95	137.95	145.1	137.37	173,733
March 17, 2026	144.6	145.15	145.15	146.04	141.67	213,113
March 16, 2026	140.77	143.62	143.62	143.9	139.37	197,245
March 13, 2026	141.76	139.88	139.88	146.15	136.66	123,326
March 12, 2026	146.71	139.71	139.71	148.21	137.82	135,211
March 11, 2026	146.41	147.99	147.99	148.75	145.3	130,349
March 10, 2026	151.37	148.26	148.26	152.07	146.83	169,742
March 09, 2026	148.4	152.97	152.97	153.55	144.26	142,144