5 DAY PERFORMANCE
+35.69%
1 MONTH PERFORMANCE
+42.98%
3 MONTH PERFORMANCE
+9.42%
6 MONTH PERFORMANCE
+35.14%
YEAR-TO-DATE PERFORMANCE
+49.08%
1 YEAR PERFORMANCE
+35.26%
Hawkins, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $138.03 | $137.38 (-0.47%) | $138.03 | $134.31 | 117.40 K | $2.85 B |
| 12/04/2025 | $137.09 | $138.10 (0.74%) | $139.00 | $135.57 | 140.34 K | $2.86 B |
| 12/03/2025 | $134.78 | $137.07 (1.7%) | $137.89 | $134.19 | 139.50 K | $2.84 B |
| 12/02/2025 | $132.80 | $134.78 (1.49%) | $135.82 | $131.08 | 167.10 K | $2.80 B |
| 12/01/2025 | $129.60 | $131.63 (1.57%) | $133.20 | $127.65 | 118.10 K | $2.73 B |
| 11/28/2025 | $131.13 | $130.02 (-0.85%) | $131.84 | $129.17 | 119.20 K | $2.70 B |
| 11/26/2025 | $128.71 | $131.04 (1.81%) | $132.48 | $128.71 | 217.32 K | $2.72 B |
| 11/25/2025 | $127.03 | $129.73 (2.13%) | $130.51 | $126.91 | 139.10 K | $2.69 B |
| 11/24/2025 | $126.36 | $126.18 (-0.14%) | $128.53 | $123.80 | 116.60 K | $2.62 B |
| 11/21/2025 | $120.43 | $127.01 (5.46%) | $127.66 | $120.02 | 181.00 K | $2.63 B |
| 11/20/2025 | $126.53 | $120.17 (-5.03%) | $126.87 | $119.64 | 173.10 K | $2.49 B |
| 11/19/2025 | $126.52 | $124.72 (-1.42%) | $128.00 | $124.15 | 123.51 K | $2.59 B |
| 11/18/2025 | $124.99 | $126.98 (1.59%) | $129.56 | $122.73 | 193.44 K | $2.63 B |
| 11/17/2025 | $125.25 | $126.55 (1.04%) | $127.55 | $117.98 | 225.93 K | $2.62 B |
| 11/14/2025 | $127.46 | $126.53 (-0.73%) | $129.46 | $123.07 | 162.51 K | $2.62 B |
| 11/13/2025 | $132.59 | $127.75 (-3.65%) | $132.95 | $127.02 | 152.82 K | $2.65 B |
| 11/12/2025 | $128.45 | $132.59 (3.22%) | $132.75 | $128.45 | 138.85 K | $2.75 B |
| 11/11/2025 | $128.80 | $128.03 (-0.6%) | $130.04 | $126.92 | 134.80 K | $2.66 B |
| 11/10/2025 | $129.18 | $128.20 (-0.76%) | $130.08 | $126.31 | 109.00 K | $2.66 B |
| 11/07/2025 | $125.48 | $127.91 (1.94%) | $130.19 | $123.19 | 179.10 K | $2.65 B |
| 11/06/2025 | $129.30 | $126.75 (-1.97%) | $131.75 | $126.29 | 167.50 K | $2.63 B |
| 11/05/2025 | $129.13 | $127.47 (-1.29%) | $130.44 | $127.29 | 140.34 K | $2.64 B |
| 11/04/2025 | $129.00 | $128.44 (-0.43%) | $130.43 | $126.40 | 157.63 K | $2.66 B |
| 11/03/2025 | $140.15 | $130.38 (-6.97%) | $140.15 | $124.48 | 364.13 K | $2.70 B |
| 10/31/2025 | $149.63 | $141.85 (-5.2%) | $149.63 | $140.63 | 239.83 K | $2.94 B |
| 10/30/2025 | $158.00 | $150.58 (-4.7%) | $158.00 | $140.75 | 226.41 K | $3.12 B |
| 10/29/2025 | $165.45 | $158.58 (-4.15%) | $168.67 | $156.82 | 162.33 K | $3.29 B |
| 10/28/2025 | $168.76 | $165.23 (-2.09%) | $168.86 | $162.72 | 115.50 K | $3.43 B |
| 10/27/2025 | $166.83 | $169.58 (1.65%) | $171.99 | $165.87 | 97.92 K | $3.52 B |
| 10/24/2025 | $166.18 | $166.53 (0.21%) | $167.89 | $164.40 | 75.30 K | $3.45 B |
| 10/23/2025 | $163.89 | $164.10 (0.13%) | $166.20 | $162.87 | 63.01 K | $3.40 B |
| 10/22/2025 | $164.30 | $163.38 (-0.56%) | $167.34 | $162.86 | 94.80 K | $3.38 B |
| 10/21/2025 | $162.13 | $163.72 (0.98%) | $165.08 | $159.00 | 84.85 K | $3.39 B |
| 10/20/2025 | $163.66 | $163.19 (-0.29%) | $165.07 | $161.36 | 112.90 K | $3.38 B |
| 10/17/2025 | $167.03 | $161.75 (-3.16%) | $167.84 | $158.45 | 212.85 K | $3.35 B |
| 10/16/2025 | $173.47 | $168.08 (-3.11%) | $173.51 | $166.67 | 128.52 K | $3.48 B |
| 10/15/2025 | $175.54 | $171.86 (-2.1%) | $176.58 | $171.27 | 110.71 K | $3.56 B |
| 10/14/2025 | $171.40 | $174.92 (2.05%) | $175.40 | $168.62 | 136.90 K | $3.62 B |
| 10/13/2025 | $168.28 | $173.92 (3.35%) | $174.33 | $167.39 | 149.60 K | $3.60 B |
| 10/10/2025 | $170.10 | $166.80 (-1.94%) | $172.10 | $166.52 | 166.80 K | $3.46 B |
| 10/09/2025 | $177.91 | $170.63 (-4.09%) | $177.91 | $170.40 | 80.61 K | $3.54 B |
| 10/08/2025 | $177.23 | $178.59 (0.77%) | $179.31 | $176.41 | 74.42 K | $3.70 B |
| 10/07/2025 | $183.33 | $176.13 (-3.93%) | $184.74 | $175.09 | 125.90 K | $3.65 B |
| 10/06/2025 | $184.22 | $183.58 (-0.35%) | $186.15 | $180.88 | 71.83 K | $3.80 B |
| 10/03/2025 | $182.64 | $182.88 (0.13%) | $185.50 | $181.95 | 101.81 K | $3.79 B |
| 10/02/2025 | $177.75 | $181.93 (2.35%) | $182.67 | $175.21 | 134.40 K | $3.77 B |
| 10/01/2025 | $181.25 | $178.17 (-1.7%) | $184.17 | $177.96 | 139.11 K | $3.69 B |
| 09/30/2025 | $176.79 | $182.72 (3.35%) | $183.04 | $176.79 | 138.90 K | $3.79 B |
| 09/29/2025 | $176.62 | $176.91 (0.16%) | $178.71 | $175.66 | 124.00 K | $3.67 B |
| 09/26/2025 | $172.11 | $176.97 (2.82%) | $177.33 | $172.11 | 99.00 K | $3.67 B |
| 09/25/2025 | $168.50 | $171.54 (1.8%) | $172.72 | $166.60 | 112.30 K | $3.55 B |
| 09/24/2025 | $171.27 | $168.53 (-1.6%) | $172.01 | $168.44 | 79.40 K | $3.49 B |
| 09/23/2025 | $172.00 | $171.37 (-0.37%) | $175.98 | $170.91 | 103.43 K | $3.55 B |
| 09/22/2025 | $173.00 | $172.17 (-0.48%) | $173.68 | $167.76 | 112.24 K | $3.57 B |
| 09/19/2025 | $178.71 | $173.74 (-2.78%) | $179.02 | $173.18 | 759.12 K | $3.60 B |
| 09/18/2025 | $174.15 | $177.53 (1.94%) | $178.20 | $174.15 | 173.85 K | $3.68 B |
| 09/17/2025 | $174.36 | $173.71 (-0.37%) | $178.94 | $173.31 | 118.50 K | $3.60 B |
| 09/16/2025 | $174.21 | $173.29 (-0.53%) | $175.74 | $170.97 | 82.74 K | $3.59 B |
| 09/15/2025 | $174.16 | $174.21 (0.03%) | $176.74 | $172.20 | 130.94 K | $3.61 B |
| 09/12/2025 | $175.80 | $173.30 (-1.42%) | $177.26 | $173.24 | 97.33 K | $3.59 B |
| 09/11/2025 | $170.50 | $176.98 (3.8%) | $177.24 | $170.27 | 97.11 K | $3.67 B |
| 09/10/2025 | $172.31 | $170.59 (-1%) | $175.02 | $169.15 | 107.14 K | $3.53 B |
| 09/09/2025 | $174.93 | $171.92 (-1.72%) | $175.01 | $169.42 | 118.10 K | $3.56 B |
| 09/08/2025 | $168.62 | $175.56 (4.12%) | $176.08 | $167.20 | 182.30 K | $3.64 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.
