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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	144.53	146.5	146.5	148.24	143.95	66,220
February 19, 2026	143.18	144.94	144.94	145.84	142.61	68,427
February 18, 2026	145.82	144.82	144.82	147.77	143.65	79,732
February 17, 2026	146.39	144.96	144.96	146.78	142.71	121,103
February 13, 2026	143.51	146.61	146.61	148.59	142.84	121,239
February 12, 2026	149.6	144.15	143.96	153.92	143.88	114,900
February 11, 2026	144.19	149.53	149.33	150.64	143.2	167,600
February 10, 2026	140.71	143.51	143.32	145.25	137	125,400
February 09, 2026	139.23	140.71	140.52	141.41	135.76	83,400
February 06, 2026	131.61	134.38	134.38	137.11	130.82	148,800
February 05, 2026	129.2	129.97	129.97	131.72	125.15	145,100
February 04, 2026	126.9	129.28	129.28	131.24	125.69	151,800
February 03, 2026	124.81	126.72	126.72	128.02	123.79	172,319
February 02, 2026	129.7	125	125	129.7	122.73	480,840
January 30, 2026	138.08	130.25	130.25	142.37	130.18	477,700
January 29, 2026	149.29	139.74	139.74	149.29	135.68	573,800
January 28, 2026	154.87	153.75	153.75	154.87	150.73	95,907
January 27, 2026	152.57	153.64	153.64	154	150.99	53,285
January 26, 2026	154.5	153.23	153.23	156.39	152.76	114,700
January 23, 2026	156.17	154.72	154.72	158.45	154.54	68,800
January 22, 2026	154.65	156.42	156.42	157.94	154	84,524
January 21, 2026	153.22	154.1	154.1	154.68	151.79	98,432
January 20, 2026	149.18	151.88	151.88	152.02	148.09	97,824
January 16, 2026	153.04	152	152	153.51	150.51	107,600
January 15, 2026	152.54	153.19	153.19	156.17	151.77	142,700
January 14, 2026	152.37	151.64	151.64	153.94	144.95	223,100
January 13, 2026	159.86	152.18	152.18	160.71	152.14	117,891
January 12, 2026	156.9	159.18	159.18	160.29	156.3	98,903
January 09, 2026	153.65	157.66	157.66	157.96	152.81	110,412
January 08, 2026	147.23	153.69	153.69	153.69	147.23	118,045
January 07, 2026	150.33	147.99	147.99	151.19	147.17	97,900
January 06, 2026	150.57	150.04	150.04	152.33	145.37	154,800
January 05, 2026	145.1	150.06	150.06	153.05	145	149,833
January 02, 2026	142.6	145.28	145.28	146.26	141.55	201,900
December 31, 2025	143.28	142.06	142.06	144.01	141	206,800
December 30, 2025	147	143.63	143.63	148.02	141.8	290,901
December 29, 2025	146.82	147.26	147.26	147.97	146.17	134,348
December 26, 2025	146.45	146.82	146.82	147.49	144.55	92,926
December 24, 2025	146.44	146.66	146.66	147.35	144.98	67,000
December 23, 2025	146.64	147.2	147.2	148.84	145.78	87,200
December 22, 2025	143.6	147.72	147.72	149.74	143.6	152,906
December 19, 2025	147.02	144.17	144.17	147.02	141.83	518,606
December 18, 2025	144.15	146.55	146.55	148.45	143.99	159,936
December 17, 2025	142.4	142.57	142.57	144.92	140.88	156,100
December 16, 2025	143.97	143	143	146.28	140.53	187,537
December 15, 2025	143.31	144.14	144.14	146.38	141.09	319,436
December 12, 2025	141.05	142.25	142.25	144.33	139.54	120,351
December 11, 2025	140.24	141.33	141.33	141.64	137.94	102,100
December 10, 2025	138.61	139.88	139.88	141.32	138.44	185,700
December 09, 2025	136.44	139.25	139.25	139.74	135.95	157,183
December 08, 2025	138.47	136.89	136.89	139.61	135.91	249,127
December 05, 2025	138.03	137.38	137.38	138.03	134.31	117,400
December 04, 2025	136.54	138.1	138.1	139.01	135.57	136,518
December 03, 2025	134.78	137.07	137.07	137.89	134.19	139,500
December 02, 2025	132.8	134.78	134.78	135.82	131.08	167,100
December 01, 2025	129.6	131.63	131.63	133.2	127.65	118,100
November 28, 2025	131.13	130.02	130.02	131.84	129.17	119,185
November 26, 2025	128.71	131.04	131.04	132.48	128.71	217,316
November 25, 2025	127.03	129.73	129.73	130.51	126.91	139,103
November 24, 2025	126.36	126.18	126.18	128.53	123.8	116,600

Hawkins, Inc. (HWKN) NASDAQ