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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	120.43	127.01	127.01	127.66	120.02	181,000
November 20, 2025	126.53	120.17	120.17	126.87	119.64	173,100
November 19, 2025	126.52	124.72	124.72	128	124.15	123,507
November 18, 2025	124.99	126.98	126.98	129.56	122.73	193,438
November 17, 2025	125.25	126.55	126.55	127.55	117.98	225,929
November 14, 2025	127.46	126.53	126.53	129.46	123.07	162,507
November 13, 2025	132.59	127.75	127.56	132.95	127.02	152,818
November 12, 2025	128.45	132.59	132.39	132.75	128.45	138,845
November 11, 2025	128.8	128.03	127.84	130.04	126.92	134,800
November 10, 2025	129.18	128.2	128.01	130.08	126.31	109,002
November 07, 2025	125.48	127.91	127.91	130.19	123.19	179,053
November 06, 2025	129.3	126.75	126.75	131.75	126.29	167,500
November 05, 2025	129.13	127.47	127.47	130.44	127.29	140,337
November 04, 2025	129	128.44	128.44	130.43	126.4	157,631
November 03, 2025	140.15	130.38	130.38	140.15	124.48	364,125
October 31, 2025	149.63	141.85	141.85	149.63	140.63	239,829
October 30, 2025	158	150.58	150.58	158	140.75	226,413
October 29, 2025	165.45	158.58	158.58	168.67	156.82	162,333
October 28, 2025	168.76	165.23	165.23	168.86	162.72	115,500
October 27, 2025	166.83	169.58	169.58	171.99	165.87	97,920
October 24, 2025	166.18	166.53	166.53	167.89	164.4	75,300
October 23, 2025	163.89	164.1	164.1	166.2	162.87	63,009
October 22, 2025	164.3	163.38	163.38	167.34	162.86	94,800
October 21, 2025	162.13	163.72	163.72	165.08	159	84,845
October 20, 2025	163.66	163.19	163.19	165.07	161.36	112,902
October 17, 2025	167.03	161.75	161.75	167.84	158.45	212,849
October 16, 2025	173.47	168.08	168.08	173.51	166.67	128,515
October 15, 2025	175.54	171.86	171.86	176.58	171.27	110,714
October 14, 2025	171.4	174.92	174.92	175.4	168.62	136,903
October 13, 2025	168.28	173.92	173.92	174.33	167.39	149,600
October 10, 2025	170.1	166.8	166.8	172.1	166.52	166,800
October 09, 2025	177.91	170.63	170.63	177.91	170.4	80,612
October 08, 2025	177.23	178.59	178.59	179.31	176.41	74,424
October 07, 2025	183.33	176.13	176.13	184.74	175.09	125,900
October 06, 2025	184.22	183.58	183.58	186.15	180.88	71,826
October 03, 2025	182.64	182.88	182.88	185.49	182.16	99,455
October 02, 2025	177.75	181.93	181.93	182.67	175.21	134,400
October 01, 2025	181.25	178.17	178.17	184.17	177.96	139,113
September 30, 2025	176.79	182.72	182.72	183.04	176.79	123,975
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

Hawkins, Inc. (HWKN) NASDAQ