Hawkins, Inc. - HWKN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	176.62	176.91	176.91	178.71	175.66	124,000
September 26, 2025	172.11	176.97	176.97	177.33	172.11	99,000
September 25, 2025	168.5	171.54	171.54	172.72	166.6	112,300
September 24, 2025	171.27	168.53	168.53	172.01	168.42	67,588
September 23, 2025	172	171.37	171.37	175.98	170.91	103,433
September 22, 2025	173	172.17	172.17	173.68	167.76	112,238
September 19, 2025	178.71	173.74	173.74	179.02	173.22	682,109
September 18, 2025	174.15	177.53	177.53	178.2	174.15	173,800
September 17, 2025	174.36	173.71	173.71	178.94	173.31	118,500
September 16, 2025	174.21	173.29	173.29	175.74	170.97	82,735
September 15, 2025	174.16	174.21	174.21	176.74	172.2	130,941
September 12, 2025	175.8	173.3	173.3	177.26	173.24	97,328
September 11, 2025	170.5	176.98	176.98	177.24	170.27	97,105
September 10, 2025	172.31	170.59	170.59	175.02	169.15	107,144
September 09, 2025	174.93	171.92	171.92	175.01	169.42	118,100
September 08, 2025	168.62	175.56	175.56	176.08	167.2	182,300
September 05, 2025	169.66	167.14	167.14	170.99	165.59	69,843
September 04, 2025	167.05	168.69	168.69	169	165.83	80,000
September 03, 2025	169.42	166.61	166.61	169.87	166.22	92,208
September 02, 2025	164.87	170.31	170.31	170.61	163.22	150,041
August 29, 2025	170.76	167.33	167.33	170.76	166.18	95,800
August 28, 2025	172.68	169.82	169.82	172.68	168.92	96,712
August 27, 2025	171.5	172.78	172.78	173.8	171.27	97,300
August 26, 2025	170.47	171.49	171.49	172.46	170.09	154,000
August 25, 2025	170.08	170.21	170.21	173.32	168.49	234,544
August 22, 2025	169.41	170.03	170.03	173.39	167.5	166,800
August 21, 2025	167.9	168.09	168.09	170.24	166.19	208,900
August 20, 2025	171.41	167.9	167.9	171.41	166.28	120,200
August 19, 2025	172.85	170.81	170.81	176.11	169.97	162,600
August 18, 2025	170.84	173.58	173.58	174.45	170.84	82,200
August 15, 2025	172.52	171.5	171.5	172.78	169.61	125,021
August 14, 2025	178.32	172.29	172.1	178.92	171.31	213,653
August 13, 2025	185.5	178.81	178.81	185.5	172.48	319,700
August 12, 2025	179.06	184.75	184.75	185.16	177.56	297,100
August 11, 2025	177.6	177.5	177.5	178.98	173.26	236,433
August 08, 2025	174.58	177.25	177.25	179.07	172.71	213,225
August 07, 2025	172.04	173.73	173.73	173.82	169.42	174,660
August 06, 2025	168.1	170.57	170.57	171	166.36	238,700
August 05, 2025	169.06	168.93	168.93	169.91	166.58	158,500
August 04, 2025	160.44	169.06	169.06	170.3	160.43	134,700
August 01, 2025	161.51	158.83	158.83	162.02	157.74	227,500
July 31, 2025	159.54	163.28	163.28	171.67	158.28	292,800
July 30, 2025	159.86	159.16	159.16	161.01	158.08	222,400
July 29, 2025	161.66	160.63	160.63	161.96	158.96	106,633
July 28, 2025	158.61	160.85	160.85	163.17	156.99	523,000
July 25, 2025	155.27	158.39	158.39	158.75	154.24	170,700
July 24, 2025	158.07	154.97	154.97	158.26	150.01	429,800
July 23, 2025	161.25	159.66	159.66	161.58	158.87	107,000
July 22, 2025	160.12	161.15	161.15	164.21	159.3	171,509
July 21, 2025	161.57	159.75	159.75	163.6	159.5	84,029
July 18, 2025	164.72	161.38	161.38	164.72	159.77	141,706
July 17, 2025	161.01	163.59	163.59	165.87	160.16	196,911
July 16, 2025	158	159.86	159.86	160.91	157.48	153,100
July 15, 2025	158.86	157.42	157.42	161.77	156.35	233,400
July 14, 2025	154.93	158.06	158.06	158.22	154.29	175,200
July 11, 2025	155.39	155.3	155.3	156.22	153.57	310,009
July 10, 2025	155	155.72	155.72	156.61	153.34	220,500
July 09, 2025	152.89	155.33	155.33	155.37	150.9	247,032
July 08, 2025	153.5	152.5	152.5	154.39	150.62	203,000
July 07, 2025	152.18	153.5	153.5	154.71	149.58	257,330

Hawkins, Inc. (HWKN) NASDAQ