Hawkins, Inc. (HWKN) NASDAQ

Currency In USD

HWKN Historical Return

If you invested $1000 in Hawkins, Inc. (HWKN) 10 years ago, it would be worth $7,046.23 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,792.36, while $1000 invested 1 year ago would be worth $760.32. This corresponds to total returns of 604.62%, 279.24%, -23.97%, respectively, with annualized returns of 21.55%, 30.53%, -23.97%.

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
July 31, 2026	127.08	128.03	128.03	128.13	119.02	300,042
July 30, 2026	136	129.22	129.22	136.86	126.08	324,080
July 29, 2026	142.19	138.6	138.6	142.26	137.83	135,392
July 28, 2026	142.04	143.02	143.02	144.46	141.37	129,617
July 27, 2026	139.76	140.39	140.39	141.98	136.88	202,449
July 23, 2026	141.63	139.33	139.33	144.98	138.16	314,341
July 22, 2026	144.1	143.17	143.17	147.29	143.05	139,820
July 21, 2026	145.3	143.84	143.84	147.98	143.73	165,242
July 20, 2026	144.51	145.29	145.29	146.99	142.48	110,492
July 17, 2026	142.09	144.41	144.41	148.41	140.25	141,606
July 16, 2026	141.75	143.06	143.06	144	140.03	106,378
July 15, 2026	139.78	142.37	142.37	143.69	139.66	162,774
July 14, 2026	135.44	138.24	138.24	138.85	134.89	129,662
July 13, 2026	134.28	133.87	133.87	137.08	131.41	130,652
July 10, 2026	132.87	133.76	133.76	135.29	131.51	97,431
July 09, 2026	134.13	133.01	133.01	135.4	132.67	153,271
July 08, 2026	136.27	132.3	132.3	137.85	132.05	239,925
July 07, 2026	139.28	136.26	136.26	141.69	134.82	194,529
July 06, 2026	139.85	139.44	139.44	141	135.67	183,121
July 02, 2026	139.01	138.49	138.49	143.28	137.87	193,402
July 01, 2026	143.56	138.07	138.07	143.79	136.92	257,725
June 30, 2026	139.13	142.1	142.1	143.33	132.93	398,100
June 29, 2026	161.59	141.4	141.4	162.98	141.01	281,550
June 26, 2026	164.23	161.59	161.59	169.35	160.02	506,563
June 25, 2026	165.33	165.51	165.51	169.86	164.94	156,773
June 24, 2026	163.03	165.33	165.33	170.1	161.14	164,666
June 23, 2026	161.4	163.38	163.38	165	160.2	88,447
June 22, 2026	160.96	162.01	162.01	162.78	159.41	126,053
June 18, 2026	160.02	161.45	161.45	163.72	158.36	298,346
June 17, 2026	159.48	158.34	158.34	162.5	156.33	130,179
June 16, 2026	159.07	160.37	160.37	161.61	155.81	122,774
June 15, 2026	158.53	158.84	158.84	161.21	156.72	87,566
June 12, 2026	158.42	158.34	158.34	160	157.82	94,316
June 11, 2026	154.55	156.89	156.89	158.85	153.16	82,732
June 10, 2026	156.98	153.78	153.78	158.12	152.53	88,082
June 09, 2026	158.6	155.6	155.6	160	153.14	117,570
June 08, 2026	155.13	156.26	156.26	158.71	155.13	78,063
June 05, 2026	152.5	155.07	155.07	156.5	150.97	136,437
June 04, 2026	155.44	152.54	152.54	155.49	151.82	85,852
June 03, 2026	156.29	154.69	154.69	160	154.37	102,183
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