Hawkins, Inc. HWKN
NASDAQ · United States · Process Industries
$126.00-0.15 (-0.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $126.00 | -0.12% | $127.00 | $127.66 | $125.86 | 171.10K |
| 2026-09-29 | $126.15 | -1.31% | $129.13 | $129.48 | $125.86 | 146.40K |
| 2026-09-28 | $127.83 | -0.93% | $127.67 | $129.99 | $126.82 | 146.30K |
| 2026-09-25 | $129.03 | +1.90% | $126.24 | $129.19 | $125.64 | 186.90K |
| 2026-09-24 | $126.62 | +2.12% | $123.73 | $126.98 | $123.20 | 108.80K |
| 2026-09-23 | $123.99 | -0.45% | $124.45 | $126.91 | $122.99 | 90.50K |
| 2026-09-22 | $124.55 | -0.67% | $125.69 | $127.59 | $124.48 | 173.60K |
| 2026-09-21 | $125.39 | +2.61% | $122.54 | $125.98 | $121.82 | 151.10K |
| 2026-09-18 | $122.20 | +0.58% | $121.54 | $123.05 | $120.02 | 358.60K |
| 2026-09-17 | $121.50 | -1.18% | $125.02 | $125.63 | $120.28 | 204.00K |
| 2026-09-16 | $122.95 | +1.20% | $121.74 | $123.87 | $120.56 | 207.10K |
| 2026-09-15 | $121.49 | +0.68% | $121.70 | $121.88 | $118.71 | 270.60K |
| 2026-09-14 | $120.67 | -2.74% | $122.75 | $124.61 | $119.54 | 178.80K |
| 2026-09-11 | $124.07 | +1.17% | $124.29 | $125.03 | $120.00 | 239.80K |
| 2026-09-10 | $122.63 | -2.17% | $124.68 | $124.95 | $120.64 | 183.70K |
| 2026-09-09 | $125.35 | -1.30% | $126.23 | $126.23 | $122.92 | 189.90K |
| 2026-09-08 | $127.00 | -1.65% | $128.89 | $130.52 | $125.47 | 138.50K |
| 2026-09-04 | $129.13 | -0.15% | $127.61 | $129.77 | $126.76 | 163.90K |
| 2026-09-03 | $129.33 | +2.34% | $128.33 | $129.89 | $124.79 | 257.50K |
| 2026-09-02 | $126.37 | +1.44% | $124.59 | $127.90 | $123.74 | 249.70K |
| 2026-09-01 | $124.58 | +3.58% | $120.75 | $124.96 | $118.53 | 227.80K |
| 2026-08-31 | $120.27 | -0.07% | $119.96 | $121.57 | $118.20 | 122.50K |
| 2026-08-28 | $120.35 | +2.28% | $119.00 | $123.85 | $118.92 | 162.00K |
| 2026-08-27 | $117.67 | -0.76% | $119.00 | $119.13 | $116.05 | 153.50K |
| 2026-08-26 | $118.57 | +0.14% | $118.59 | $120.04 | $118.25 | 96.10K |
| 2026-08-25 | $118.41 | +0.56% | $118.40 | $119.53 | $116.25 | 144.90K |
| 2026-08-24 | $117.75 | -1.04% | $119.66 | $120.95 | $116.89 | 128.20K |
| 2026-08-21 | $118.99 | -0.34% | $120.06 | $121.19 | $118.72 | 156.70K |
| 2026-08-20 | $119.39 | -3.66% | $122.48 | $123.33 | $118.90 | 138.30K |
| 2026-08-19 | $123.92 | -0.71% | $126.38 | $126.38 | $123.47 | 132.30K |
| 2026-08-18 | $124.80 | -5.15% | $131.14 | $131.55 | $124.02 | 102.60K |
| 2026-08-17 | $131.57 | +0.40% | $129.57 | $133.04 | $128.79 | 173.60K |
| 2026-08-14 | $131.05 | +2.34% | $127.52 | $131.57 | $127.40 | 93.20K |
| 2026-08-13 | $128.05 | -1.10% | $130.28 | $132.44 | $128.04 | 85.60K |
| 2026-08-12 | $129.47 | -0.15% | $131.06 | $132.00 | $127.83 | 103.20K |
| 2026-08-11 | $129.66 | -0.77% | $131.75 | $133.49 | $128.07 | 130.30K |
| 2026-08-10 | $130.66 | +0.58% | $129.78 | $132.50 | $128.93 | 113.90K |
| 2026-08-07 | $129.91 | -0.09% | $130.14 | $131.27 | $127.88 | 131.10K |
| 2026-08-06 | $130.03 | -3.89% | $135.95 | $137.23 | $129.46 | 140.70K |
| 2026-08-05 | $135.29 | +1.20% | $133.06 | $136.00 | $133.06 | 136.40K |
| 2026-08-04 | $133.69 | +1.22% | $132.08 | $135.05 | $132.08 | 170.10K |
| 2026-08-03 | $132.08 | +3.16% | $128.74 | $133.03 | $128.74 | 137.80K |
| 2026-07-31 | $128.03 | -0.92% | $127.08 | $128.13 | $119.02 | 300.00K |
| 2026-07-30 | $129.22 | -6.77% | $136.00 | $136.86 | $126.08 | 324.10K |
| 2026-07-29 | $138.60 | -3.09% | $142.19 | $142.26 | $137.83 | 135.40K |
| 2026-07-28 | $143.02 | +1.87% | $142.04 | $144.46 | $141.37 | 129.60K |
| 2026-07-27 | $140.39 | +0.98% | $139.76 | $141.98 | $136.88 | 202.40K |
| 2026-07-24 | $139.03 | -0.22% | $140.99 | $141.74 | $135.03 | 255.90K |
| 2026-07-23 | $139.33 | -2.68% | $141.63 | $144.98 | $138.16 | 314.30K |
| 2026-07-22 | $143.17 | -0.47% | $144.10 | $147.29 | $143.05 | 139.80K |
| 2026-07-21 | $143.84 | -1.00% | $145.30 | $147.98 | $143.73 | 165.20K |
| 2026-07-20 | $145.29 | +0.61% | $144.51 | $146.99 | $142.48 | 110.50K |
| 2026-07-17 | $144.41 | +0.94% | $142.09 | $148.41 | $140.25 | 141.60K |
| 2026-07-16 | $143.06 | +0.48% | $141.75 | $144.00 | $140.03 | 106.40K |
| 2026-07-15 | $142.37 | +2.99% | $139.78 | $143.69 | $139.66 | 162.80K |
| 2026-07-14 | $138.24 | +3.26% | $135.44 | $138.85 | $134.89 | 129.70K |
| 2026-07-13 | $133.87 | +0.08% | $134.28 | $137.08 | $131.41 | 130.70K |
| 2026-07-10 | $133.76 | +0.56% | $132.87 | $135.30 | $131.51 | 97.40K |
| 2026-07-09 | $133.01 | +0.54% | $134.13 | $135.40 | $132.67 | 153.30K |
| 2026-07-08 | $132.30 | -2.91% | $136.27 | $137.85 | $132.05 | 239.90K |
| 2026-07-07 | $136.26 | -2.28% | $139.28 | $141.69 | $134.82 | 194.50K |
| 2026-07-06 | $139.44 | +0.69% | $139.85 | $141.00 | $135.67 | 183.10K |
| 2026-07-02 | $138.49 | +0.30% | $139.01 | $143.28 | $137.87 | 193.40K |
| 2026-07-01 | $138.07 | -2.84% | $143.56 | $143.79 | $136.92 | 257.70K |
| 2026-06-30 | $142.10 | +0.50% | $139.13 | $143.33 | $132.93 | 398.40K |
| 2026-06-29 | $141.40 | -12.49% | $161.59 | $162.98 | $141.01 | 282.70K |
| 2026-06-26 | $161.59 | -2.37% | $164.23 | $169.35 | $160.02 | 506.60K |
| 2026-06-25 | $165.51 | +0.11% | $165.33 | $169.86 | $164.94 | 156.80K |
| 2026-06-24 | $165.33 | +1.19% | $163.03 | $170.10 | $161.14 | 164.70K |
| 2026-06-23 | $163.38 | +0.85% | $161.40 | $165.00 | $160.20 | 88.40K |
| 2026-06-22 | $162.01 | +0.35% | $160.96 | $162.78 | $159.41 | 126.20K |
| 2026-06-18 | $161.45 | +1.96% | $160.02 | $163.72 | $158.36 | 298.30K |
| 2026-06-17 | $158.34 | -1.27% | $159.48 | $162.50 | $156.33 | 130.20K |
| 2026-06-16 | $160.37 | +0.96% | $159.07 | $161.61 | $155.81 | 122.80K |
| 2026-06-15 | $158.84 | +0.32% | $158.53 | $161.21 | $156.72 | 87.60K |
| 2026-06-12 | $158.34 | +0.92% | $158.42 | $160.00 | $157.83 | 94.30K |
| 2026-06-11 | $156.89 | +2.02% | $154.55 | $158.85 | $153.16 | 82.70K |
| 2026-06-10 | $153.78 | -1.17% | $156.98 | $158.12 | $152.53 | 88.10K |
| 2026-06-09 | $155.60 | -0.42% | $158.60 | $160.00 | $153.14 | 117.60K |
| 2026-06-08 | $156.26 | +0.77% | $155.13 | $158.71 | $155.13 | 78.10K |
| 2026-06-05 | $155.07 | +1.66% | $152.50 | $156.50 | $150.97 | 136.40K |
| 2026-06-04 | $152.54 | -1.39% | $155.44 | $155.49 | $151.82 | 85.90K |
| 2026-06-03 | $154.69 | -1.44% | $156.29 | $160.00 | $154.37 | 104.80K |
| 2026-06-02 | $156.95 | -0.60% | $156.65 | $157.21 | $153.75 | 156.10K |
| 2026-06-01 | $157.90 | +2.02% | $154.25 | $158.23 | $153.19 | 150.00K |
| 2026-05-29 | $154.77 | -3.32% | $158.32 | $158.59 | $153.63 | 137.10K |
| 2026-05-28 | $160.08 | +0.91% | $158.30 | $162.60 | $156.88 | 77.50K |
| 2026-05-27 | $158.64 | +1.26% | $156.61 | $159.29 | $155.72 | 93.50K |
| 2026-05-26 | $156.67 | +2.31% | $153.97 | $158.69 | $153.41 | 90.60K |
| 2026-05-22 | $153.14 | +0.33% | $152.64 | $155.40 | $150.00 | 96.50K |