5 DAY PERFORMANCE
+19.48%
1 MONTH PERFORMANCE
+12.26%
3 MONTH PERFORMANCE
-8.41%
6 MONTH PERFORMANCE
+13.83%
YEAR-TO-DATE PERFORMANCE
+7.68%
1 YEAR PERFORMANCE
-11.95%
Hawkins Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $130.14 | $130.48 (0.26%) | $131.07 | $129.90 | 9.66 K | |
| 08/06/2026 | $135.95 | $130.03 (-4.35%) | $137.23 | $129.46 | 140.70 K | $2.70 B |
| 08/05/2026 | $133.06 | $135.29 (1.68%) | $136.00 | $133.06 | 136.40 K | $2.81 B |
| 08/04/2026 | $132.08 | $133.69 (1.22%) | $135.05 | $132.08 | 170.14 K | $2.78 B |
| 08/03/2026 | $128.74 | $132.08 (2.59%) | $133.03 | $128.74 | 137.85 K | $2.74 B |
| 07/31/2026 | $127.08 | $128.03 (0.75%) | $128.13 | $119.02 | 300.05 K | $2.66 B |
| 07/30/2026 | $136.00 | $129.22 (-4.99%) | $136.86 | $126.08 | 324.10 K | $2.68 B |
| 07/29/2026 | $142.19 | $138.60 (-2.52%) | $142.26 | $137.83 | 135.40 K | $2.88 B |
| 07/28/2026 | $142.04 | $143.02 (0.69%) | $144.46 | $141.37 | 129.62 K | $2.97 B |
| 07/27/2026 | $139.76 | $140.39 (0.45%) | $141.98 | $136.88 | 202.45 K | $2.92 B |
| 07/24/2026 | $140.99 | $139.03 (-1.39%) | $141.74 | $135.03 | 255.92 K | $2.89 B |
| 07/23/2026 | $141.63 | $139.33 (-1.62%) | $144.98 | $138.16 | 314.34 K | $2.89 B |
| 07/22/2026 | $144.10 | $143.17 (-0.65%) | $147.29 | $143.05 | 139.82 K | $2.97 B |
| 07/21/2026 | $145.30 | $143.84 (-1%) | $147.98 | $143.73 | 165.24 K | $2.98 B |
| 07/20/2026 | $144.51 | $145.29 (0.54%) | $146.99 | $142.48 | 110.50 K | $3.02 B |
| 07/17/2026 | $142.09 | $144.41 (1.63%) | $148.41 | $140.25 | 141.61 K | $3.00 B |
| 07/16/2026 | $141.75 | $143.06 (0.92%) | $144.00 | $140.03 | 106.40 K | $2.97 B |
| 07/15/2026 | $139.78 | $142.37 (1.85%) | $143.69 | $139.66 | 162.80 K | $2.95 B |
| 07/14/2026 | $135.44 | $138.24 (2.07%) | $138.85 | $134.89 | 129.70 K | $2.87 B |
| 07/13/2026 | $134.28 | $133.87 (-0.31%) | $137.08 | $131.41 | 130.70 K | $2.78 B |
| 07/10/2026 | $132.87 | $133.76 (0.67%) | $135.29 | $131.51 | 97.43 K | $2.78 B |
| 07/09/2026 | $134.13 | $133.01 (-0.84%) | $135.40 | $132.67 | 153.30 K | $2.76 B |
| 07/08/2026 | $136.27 | $132.30 (-2.91%) | $137.85 | $132.05 | 239.93 K | $2.75 B |
| 07/07/2026 | $139.28 | $136.26 (-2.17%) | $141.69 | $134.82 | 194.53 K | $2.83 B |
| 07/06/2026 | $139.85 | $139.44 (-0.29%) | $141.00 | $135.67 | 183.12 K | $2.89 B |
| 07/02/2026 | $139.01 | $138.49 (-0.37%) | $143.28 | $137.87 | 193.40 K | $2.87 B |
| 07/01/2026 | $143.56 | $138.07 (-3.82%) | $143.79 | $136.92 | 257.73 K | $2.87 B |
| 06/30/2026 | $139.13 | $142.10 (2.13%) | $143.33 | $132.93 | 398.41 K | $2.95 B |
| 06/29/2026 | $161.59 | $141.40 (-12.49%) | $162.98 | $141.01 | 282.95 K | $2.93 B |
| 06/26/2026 | $164.23 | $161.59 (-1.61%) | $169.35 | $160.02 | 506.60 K | $3.35 B |
| 06/25/2026 | $165.33 | $165.51 (0.11%) | $169.86 | $164.94 | 156.80 K | $3.43 B |
| 06/24/2026 | $163.03 | $165.33 (1.41%) | $170.10 | $161.14 | 164.70 K | $3.43 B |
| 06/23/2026 | $161.40 | $163.38 (1.23%) | $165.00 | $160.20 | 88.45 K | $3.39 B |
| 06/22/2026 | $160.96 | $162.01 (0.65%) | $162.78 | $159.41 | 126.26 K | $3.36 B |
| 06/18/2026 | $160.02 | $161.45 (0.89%) | $163.72 | $158.36 | 298.35 K | $3.35 B |
| 06/17/2026 | $159.48 | $158.34 (-0.71%) | $162.50 | $156.33 | 130.20 K | $3.29 B |
| 06/16/2026 | $159.07 | $160.37 (0.82%) | $161.61 | $155.81 | 122.80 K | $3.33 B |
| 06/15/2026 | $158.53 | $158.84 (0.2%) | $161.21 | $156.72 | 87.60 K | $3.30 B |
| 06/12/2026 | $158.42 | $158.34 (-0.05%) | $160.00 | $157.82 | 94.32 K | $3.29 B |
| 06/11/2026 | $154.55 | $156.89 (1.51%) | $158.85 | $153.16 | 82.74 K | $3.26 B |
| 06/10/2026 | $156.98 | $153.78 (-2.04%) | $158.12 | $152.53 | 88.10 K | $3.19 B |
| 06/09/2026 | $158.60 | $155.60 (-1.89%) | $160.00 | $153.14 | 117.60 K | $3.23 B |
| 06/08/2026 | $155.13 | $156.26 (0.73%) | $158.71 | $155.13 | 78.10 K | $3.24 B |
| 06/05/2026 | $152.50 | $155.07 (1.69%) | $156.50 | $150.97 | 136.44 K | $3.22 B |
| 06/04/2026 | $155.44 | $152.54 (-1.87%) | $155.49 | $151.82 | 85.90 K | $3.17 B |
| 06/03/2026 | $156.29 | $154.69 (-1.02%) | $160.00 | $154.37 | 104.80 K | $3.21 B |
| 06/02/2026 | $156.65 | $156.95 (0.19%) | $157.21 | $153.75 | 156.14 K | $3.26 B |
| 06/01/2026 | $154.25 | $157.90 (2.37%) | $158.23 | $153.19 | 150.00 K | $3.28 B |
| 05/29/2026 | $158.32 | $154.77 (-2.24%) | $158.59 | $153.63 | 137.10 K | $3.21 B |
| 05/28/2026 | $158.30 | $160.08 (1.12%) | $162.60 | $156.88 | 77.50 K | $3.32 B |
| 05/27/2026 | $156.61 | $158.64 (1.3%) | $159.29 | $155.72 | 93.54 K | $3.29 B |
| 05/26/2026 | $153.97 | $156.67 (1.75%) | $158.69 | $153.41 | 90.60 K | $3.25 B |
| 05/22/2026 | $152.64 | $153.14 (0.33%) | $155.40 | $150.00 | 96.50 K | $3.18 B |
| 05/21/2026 | $154.36 | $152.63 (-1.12%) | $154.36 | $147.72 | 188.30 K | $3.17 B |
| 05/20/2026 | $152.61 | $155.11 (1.64%) | $155.58 | $150.75 | 137.73 K | $3.22 B |
| 05/19/2026 | $155.43 | $152.96 (-1.59%) | $155.43 | $145.50 | 276.50 K | $3.17 B |
| 05/18/2026 | $159.79 | $155.67 (-2.58%) | $163.32 | $154.13 | 132.00 K | $3.23 B |
| 05/15/2026 | $154.93 | $158.98 (2.61%) | $160.98 | $153.56 | 177.80 K | $3.30 B |
| 05/14/2026 | $161.31 | $156.57 (-2.94%) | $174.12 | $152.00 | 336.35 K | $3.25 B |
| 05/13/2026 | $168.78 | $161.83 (-4.12%) | $171.66 | $160.31 | 210.22 K | $3.36 B |
| 05/12/2026 | $171.68 | $168.59 (-1.8%) | $171.68 | $164.61 | 104.20 K | $3.50 B |
| 05/11/2026 | $168.80 | $171.68 (1.71%) | $172.37 | $167.01 | 92.92 K | $3.56 B |
| 05/08/2026 | $167.55 | $167.16 (-0.23%) | $168.92 | $165.36 | 106.50 K | $3.47 B |
| 05/07/2026 | $167.00 | $167.01 (0.01%) | $169.08 | $163.65 | 104.00 K | $3.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
