Hawkins, Inc. HWKN
148.68 USD -1.69 (-1.12%)
Regular-session close
148.68 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
148.42 Day range 150.73
117.67 52-week range 171.68
- YTD
- +4.66%
- 1 year
- +16.38%
HWKN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 150.37 | 150.73 | 148.41 | 148.68 | -1.69 | -1.12% | 66,382 |
| Nov 12, 2026 | 153.13 | 153.13 | 150.14 | 150.37 | -1.76 | -1.16% | 64,400 |
| Nov 11, 2026 | 154.33 | 154.33 | 151.51 | 152.13 | -0.87 | -0.57% | 92,600 |
| Nov 10, 2026 | 153.39 | 154.49 | 151.37 | 153.00 | -1.76 | -1.14% | 76,800 |
| Nov 9, 2026 | 154.01 | 155.58 | 152.84 | 154.76 | +3.81 | +2.52% | 66,100 |
| Nov 6, 2026 | 152.22 | 153.32 | 148.69 | 150.95 | -1.05 | -0.69% | 101,800 |
| Nov 5, 2026 | 155.21 | 156.50 | 150.99 | 152.00 | -3.97 | -2.55% | 147,500 |
| Nov 4, 2026 | 156.75 | 158.40 | 154.55 | 155.97 | +3.12 | +2.04% | 134,400 |
| Nov 3, 2026 | 154.16 | 156.13 | 152.13 | 152.85 | +0.74 | +0.49% | 153,500 |
| Nov 2, 2026 | 154.19 | 157.74 | 151.65 | 152.11 | -0.42 | -0.28% | 133,800 |
| Oct 30, 2026 | 153.84 | 155.48 | 150.70 | 152.53 | -1.20 | -0.78% | 129,400 |
| Oct 29, 2026 | 156.12 | 156.63 | 153.35 | 153.73 | -0.33 | -0.21% | 103,600 |
| Oct 28, 2026 | 152.30 | 154.45 | 150.95 | 154.06 | +0.21 | +0.14% | 205,100 |
| Oct 27, 2026 | 156.24 | 158.21 | 148.33 | 153.85 | +18.41 | +13.59% | 424,300 |
| Oct 26, 2026 | 132.68 | 138.27 | 132.52 | 135.44 | +3.12 | +2.36% | 135,200 |
| Oct 23, 2026 | 132.81 | 134.33 | 131.38 | 132.32 | -0.85 | -0.64% | 118,200 |
| Oct 22, 2026 | 130.28 | 133.44 | 128.17 | 133.17 | +2.87 | +2.20% | 222,200 |
| Oct 21, 2026 | 130.91 | 132.13 | 128.85 | 130.30 | -0.69 | -0.53% | 120,400 |
| Oct 20, 2026 | 131.70 | 133.10 | 130.38 | 130.99 | -0.43 | -0.33% | 153,400 |
| Oct 19, 2026 | 131.97 | 133.06 | 130.91 | 131.42 | -0.24 | -0.18% | 96,800 |
| Oct 16, 2026 | 131.98 | 133.74 | 130.26 | 131.66 | -0.16 | -0.12% | 133,000 |
| Oct 15, 2026 | 131.28 | 132.90 | 128.98 | 131.82 | +0.74 | +0.56% | 112,600 |
| Oct 14, 2026 | 130.38 | 131.41 | 129.85 | 131.08 | -0.81 | -0.61% | 100,200 |
| Oct 13, 2026 | 129.35 | 132.65 | 127.09 | 131.89 | +1.47 | +1.13% | 95,200 |
| Oct 12, 2026 | 129.65 | 130.68 | 128.53 | 130.42 | +0.42 | +0.32% | 84,900 |
| Oct 9, 2026 | 128.78 | 131.40 | 127.10 | 130.00 | +2.21 | +1.73% | 96,600 |
| Oct 8, 2026 | 132.51 | 132.60 | 127.59 | 127.79 | -4.59 | -3.47% | 172,500 |
| Oct 7, 2026 | 130.64 | 132.63 | 130.33 | 132.38 | +0.13 | +0.10% | 106,200 |
| Oct 6, 2026 | 132.99 | 133.71 | 131.26 | 132.25 | +0.19 | +0.14% | 116,400 |
| Oct 5, 2026 | 130.24 | 132.96 | 128.52 | 132.06 | +0.65 | +0.49% | 237,700 |
| Oct 2, 2026 | 129.61 | 132.41 | 129.45 | 131.41 | +4.22 | +3.32% | 199,700 |
| Oct 1, 2026 | 125.29 | 127.32 | 123.23 | 127.19 | +1.19 | +0.94% | 165,500 |
| Sep 30, 2026 | 127.00 | 127.66 | 125.86 | 126.00 | -0.15 | -0.12% | 171,100 |
| Sep 29, 2026 | 129.13 | 129.48 | 125.86 | 126.15 | -1.68 | -1.31% | 146,400 |
| Sep 28, 2026 | 127.67 | 129.99 | 126.82 | 127.83 | -1.20 | -0.93% | 146,300 |
| Sep 25, 2026 | 126.24 | 129.19 | 125.64 | 129.03 | +2.41 | +1.90% | 186,900 |
| Sep 24, 2026 | 123.73 | 126.98 | 123.20 | 126.62 | +2.63 | +2.12% | 108,800 |
| Sep 23, 2026 | 124.45 | 126.91 | 122.99 | 123.99 | -0.56 | -0.45% | 90,500 |
| Sep 22, 2026 | 125.69 | 127.59 | 124.48 | 124.55 | -0.84 | -0.67% | 173,600 |
| Sep 21, 2026 | 122.54 | 125.98 | 121.82 | 125.39 | +3.19 | +2.61% | 151,100 |
| Sep 18, 2026 | 121.54 | 123.05 | 120.02 | 122.20 | +0.70 | +0.58% | 358,600 |
| Sep 17, 2026 | 125.02 | 125.63 | 120.28 | 121.50 | -1.45 | -1.18% | 204,000 |
| Sep 16, 2026 | 121.74 | 123.87 | 120.56 | 122.95 | +1.46 | +1.20% | 207,100 |
| Sep 15, 2026 | 121.70 | 121.88 | 118.71 | 121.49 | +0.82 | +0.68% | 270,600 |
| Sep 14, 2026 | 122.75 | 124.61 | 119.54 | 120.67 | -3.40 | -2.74% | 178,800 |
| Sep 11, 2026 | 124.29 | 125.03 | 120.00 | 124.07 | +1.44 | +1.17% | 239,800 |
| Sep 10, 2026 | 124.68 | 124.95 | 120.64 | 122.63 | -2.72 | -2.17% | 183,700 |
| Sep 9, 2026 | 126.23 | 126.23 | 122.92 | 125.35 | -1.65 | -1.30% | 189,900 |
| Sep 8, 2026 | 128.89 | 130.52 | 125.47 | 127.00 | -2.13 | -1.65% | 138,500 |
| Sep 4, 2026 | 127.61 | 129.77 | 126.76 | 129.13 | -0.20 | -0.15% | 163,900 |
| Sep 3, 2026 | 128.33 | 129.89 | 124.79 | 129.33 | +2.96 | +2.34% | 257,500 |
| Sep 2, 2026 | 124.59 | 127.90 | 123.74 | 126.37 | +1.79 | +1.44% | 249,700 |
| Sep 1, 2026 | 120.75 | 124.96 | 118.53 | 124.58 | +4.31 | +3.58% | 227,800 |
| Aug 31, 2026 | 119.96 | 121.57 | 118.20 | 120.27 | -0.08 | -0.07% | 122,500 |
| Aug 28, 2026 | 119.00 | 123.85 | 118.92 | 120.35 | +2.68 | +2.28% | 162,000 |
| Aug 27, 2026 | 119.00 | 119.13 | 116.05 | 117.67 | -0.90 | -0.76% | 153,500 |
| Aug 26, 2026 | 118.59 | 120.04 | 118.25 | 118.57 | +0.16 | +0.14% | 96,100 |
| Aug 25, 2026 | 118.40 | 119.53 | 116.25 | 118.41 | +0.66 | +0.56% | 144,900 |
| Aug 24, 2026 | 119.66 | 120.95 | 116.89 | 117.75 | -1.24 | -1.04% | 128,200 |
| Aug 21, 2026 | 120.06 | 121.19 | 118.72 | 118.99 | -0.40 | -0.34% | 156,700 |
| Aug 20, 2026 | 122.48 | 123.33 | 118.90 | 119.39 | -4.53 | -3.66% | 138,300 |
| Aug 19, 2026 | 126.38 | 126.38 | 123.47 | 123.92 | -0.88 | -0.71% | 132,300 |
| Aug 18, 2026 | 131.14 | 131.55 | 124.02 | 124.80 | -6.77 | -5.15% | 102,600 |
| Aug 17, 2026 | 129.57 | 133.04 | 128.79 | 131.57 | +0.52 | +0.40% | 173,600 |
| Aug 14, 2026 | 127.52 | 131.57 | 127.40 | 131.05 | +3.00 | +2.34% | 93,200 |
65 days, newest first. Daily bars as drawn on the HWKN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.