Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Hawkins, Inc. - Common Stock (HWKN)

153.60
+1.98 (1.31%)
NASDAQ · Last Trade: Apr 1st, 3:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hawkins, Inc. - Common Stock (HWKN)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026152.64156.47151.97153.60153,325153.60
3/30/2026152.60155.33150.16151.62151,856151.62
3/27/2026149.94154.00144.42152.12123,018152.12
3/26/2026150.87152.82149.47151.34163,113151.34
3/25/2026150.10153.12148.80152.31134,673152.31
3/24/2026140.53148.70140.44147.75196,337147.75
3/23/2026135.86142.31134.59140.74175,282140.74
3/20/2026135.21136.24128.75132.28690,253132.28
3/19/2026135.54137.24132.05134.98184,033134.98
3/18/2026143.07145.10137.31137.95177,810137.95
3/17/2026144.60146.03141.66145.15213,237145.15
3/16/2026140.77143.96139.37143.62199,442143.62
3/13/2026141.76146.15136.66139.88123,330139.88
3/12/2026146.71148.36137.82139.71137,105139.71
3/11/2026146.41148.75145.10147.99132,628147.99
3/10/2026151.37152.07146.83148.26186,078148.26
3/09/2026148.40153.55144.25152.97142,144152.97
3/06/2026147.73150.63145.59148.84122,823148.84
3/05/2026150.57155.47148.57150.12149,163150.12
3/04/2026151.94153.93148.21151.07117,337151.07
3/03/2026143.38152.00140.32150.95201,337150.95
3/02/2026147.12150.79145.74147.24153,764147.24
2/27/2026147.76149.76146.07149.10121,426149.10
2/26/2026147.23150.12145.74149.49140,527149.49
2/25/2026147.72148.03144.32146.63120,078146.63
2/24/2026144.45149.21144.45146.75101,220146.75
2/23/2026144.95145.26142.35144.0468,780144.04
2/20/2026144.53148.24143.95146.5066,220146.50
2/19/2026143.18145.84142.61144.9472,157144.94
2/18/2026145.82147.77143.65144.8279,732144.82
2/17/2026146.39146.78142.71144.96121,103144.96
2/13/2026143.51148.59142.84146.61121,239146.61
2/12/2026149.60153.92143.88144.15114,866144.15
2/11/2026144.19150.64143.20149.53167,552149.53
2/10/2026140.71145.25137.00143.51125,376143.51
2/09/2026139.23141.41135.76140.7183,366140.71
2/06/2026131.61137.11130.82134.38148,765134.38
2/05/2026129.20131.72127.47129.97145,051129.97
2/04/2026126.90131.24125.69129.28151,765129.28
2/03/2026124.81128.02123.79126.72172,319126.72
2/02/2026129.70129.70122.72125.00480,840125.00
1/30/2026138.08142.37130.18130.25477,690130.25
1/29/2026149.29149.29135.68139.74573,798139.74
1/28/2026154.87154.87150.73153.7595,907153.75
1/27/2026152.66154.00150.73153.6462,862153.64
1/26/2026154.50156.38152.76153.23114,656153.23
1/23/2026156.17158.45154.54154.7268,776154.72
1/22/2026154.65157.94154.00156.4284,524156.42
1/21/2026153.22154.68151.79154.1098,432154.10
1/20/2026149.18152.02148.09151.8897,823151.88
1/16/2026153.04153.51150.51152.00107,586152.00
1/15/2026152.54156.17151.77153.19142,671153.19
1/14/2026152.37153.94144.95151.64223,095151.64
1/13/2026159.86160.71152.16152.18121,549152.18
1/12/2026156.90160.29156.30159.1898,903159.18
1/09/2026153.65157.96152.81157.66110,412157.66
1/08/2026147.23153.69147.23153.69118,045153.69
1/07/2026150.33151.19147.16147.9997,891147.99
1/06/2026150.57152.33145.37150.04154,785150.04
1/05/2026145.10153.05145.00150.06149,833150.06
1/02/2026142.60146.26141.55145.28201,897145.28