If you invested $1000 in Hawkins, Inc. (HWKN) 10 years ago, it would be worth $7,023.52 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,769.65, while $1000 invested 1 year ago would be worth $720.61. This corresponds to total returns of 602.35%, 276.97%, -27.94%, respectively, with annualized returns of 21.51%, 30.39%, -27.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 129.61 | 131.41 | 131.41 | 132.41 | 129.45 | 197,979 |
| October 01, 2026 | 125.29 | 127.19 | 127.19 | 127.32 | 123.23 | 164,492 |
| September 30, 2026 | 127 | 126 | 126 | 127.66 | 125.86 | 167,974 |
| September 29, 2026 | 129.13 | 126.15 | 126.15 | 129.48 | 125.86 | 146,026 |
| September 28, 2026 | 127.67 | 127.83 | 127.83 | 129.99 | 126.82 | 146,304 |
| September 25, 2026 | 126.24 | 129.03 | 129.03 | 129.19 | 125.64 | 185,912 |
| September 24, 2026 | 123.73 | 126.62 | 126.62 | 126.98 | 123.2 | 107,834 |
| September 23, 2026 | 124.45 | 123.99 | 123.99 | 126.91 | 122.99 | 89,805 |
| September 22, 2026 | 125.69 | 124.55 | 124.55 | 127.59 | 124.48 | 172,576 |
| September 21, 2026 | 122.54 | 125.39 | 125.39 | 125.98 | 121.82 | 145,452 |
| September 18, 2026 | 121.54 | 122.2 | 122.2 | 123.05 | 120.02 | 358,175 |
| September 17, 2026 | 125.02 | 121.5 | 121.5 | 125.63 | 120.28 | 191,680 |
| September 16, 2026 | 121.74 | 122.95 | 122.95 | 123.87 | 120.56 | 198,339 |
| September 15, 2026 | 121.7 | 121.49 | 121.49 | 121.88 | 118.71 | 266,141 |
| September 11, 2026 | 124.29 | 124.07 | 124.07 | 125.03 | 120 | 237,686 |
| September 10, 2026 | 124.68 | 122.63 | 122.63 | 124.95 | 120.64 | 181,379 |
| September 09, 2026 | 126.23 | 125.35 | 125.35 | 126.23 | 122.92 | 189,360 |
| September 08, 2026 | 128.89 | 127 | 127 | 130.52 | 125.47 | 137,020 |
| September 04, 2026 | 127.61 | 129.13 | 129.13 | 129.77 | 126.76 | 140,397 |
| September 03, 2026 | 128.33 | 129.33 | 129.33 | 129.89 | 124.79 | 255,414 |
| September 02, 2026 | 124.59 | 126.37 | 126.37 | 127.9 | 123.74 | 243,571 |
| September 01, 2026 | 120.75 | 124.58 | 124.58 | 124.96 | 118.53 | 216,089 |
| August 31, 2026 | 119.96 | 120.27 | 120.27 | 121.57 | 118.2 | 122,446 |
| August 28, 2026 | 119 | 120.35 | 120.35 | 123.85 | 118.92 | 162,006 |
| August 27, 2026 | 119 | 117.67 | 117.67 | 119.13 | 116.05 | 153,522 |
| August 26, 2026 | 118.59 | 118.57 | 118.57 | 120.04 | 118.25 | 96,143 |
| August 25, 2026 | 118.4 | 118.41 | 118.41 | 119.53 | 116.25 | 144,879 |
| August 24, 2026 | 119.66 | 117.75 | 117.75 | 120.95 | 116.89 | 128,153 |
| August 21, 2026 | 120.06 | 118.99 | 118.99 | 121.19 | 118.72 | 156,725 |
| August 20, 2026 | 122.48 | 119.39 | 119.39 | 123.33 | 118.9 | 138,332 |
| August 19, 2026 | 126.38 | 123.92 | 123.92 | 126.38 | 123.47 | 132,329 |
| August 18, 2026 | 131.14 | 124.8 | 124.8 | 131.55 | 124.02 | 102,558 |
| August 17, 2026 | 129.57 | 131.57 | 131.57 | 133.04 | 128.79 | 173,637 |
| August 14, 2026 | 127.52 | 131.05 | 131.05 | 131.57 | 127.4 | 93,221 |
| August 13, 2026 | 130.28 | 128.05 | 128.05 | 132.44 | 128.04 | 85,647 |
| August 12, 2026 | 131.06 | 129.47 | 129.47 | 132 | 127.83 | 103,223 |
| August 11, 2026 | 131.75 | 129.66 | 129.66 | 133.49 | 128.07 | 130,318 |
| August 10, 2026 | 129.78 | 130.66 | 130.66 | 132.5 | 128.93 | 113,873 |
| August 07, 2026 | 130.14 | 129.91 | 129.91 | 131.27 | 127.88 | 131,121 |
| August 06, 2026 | 135.95 | 130.03 | 130.03 | 137.23 | 129.46 | 140,693 |
| August 05, 2026 | 133.06 | 135.29 | 135.29 | 136 | 133.06 | 136,378 |
| August 04, 2026 | 132.08 | 133.69 | 133.69 | 135.05 | 132.08 | 170,134 |
| August 03, 2026 | 128.74 | 132.08 | 132.08 | 133.03 | 128.74 | 137,843 |
| 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 |