5 DAY PERFORMANCE
+24.42%
1 MONTH PERFORMANCE
+28.56%
3 MONTH PERFORMANCE
-5.25%
6 MONTH PERFORMANCE
+15.64%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $122.54 | $125.22 (2.19%) | $125.98 | $121.82 | 97.45 K | $2.56 B |
| 09/18/2026 | $121.54 | $122.20 (0.54%) | $123.05 | $120.02 | 358.60 K | $2.54 B |
| 09/17/2026 | $125.02 | $121.50 (-2.82%) | $125.63 | $120.28 | 204.00 K | $2.52 B |
| 09/16/2026 | $121.74 | $122.95 (0.99%) | $123.87 | $120.56 | 207.10 K | $2.55 B |
| 09/15/2026 | $121.70 | $121.49 (-0.17%) | $121.88 | $118.71 | 270.65 K | $2.52 B |
| 09/14/2026 | $122.75 | $120.67 (-1.69%) | $124.61 | $119.54 | 179.81 K | $2.51 B |
| 09/11/2026 | $124.29 | $124.07 (-0.18%) | $125.03 | $120.00 | 239.80 K | $2.58 B |
| 09/10/2026 | $124.68 | $122.63 (-1.64%) | $124.95 | $120.64 | 183.70 K | $2.55 B |
| 09/09/2026 | $126.23 | $125.35 (-0.7%) | $126.23 | $122.92 | 189.90 K | $2.60 B |
| 09/08/2026 | $128.89 | $127.00 (-1.47%) | $130.52 | $125.47 | 138.55 K | $2.64 B |
| 09/04/2026 | $127.61 | $129.13 (1.19%) | $129.77 | $126.76 | 163.93 K | $2.68 B |
| 09/03/2026 | $128.33 | $129.33 (0.78%) | $129.89 | $124.79 | 257.50 K | $2.69 B |
| 09/02/2026 | $124.59 | $126.37 (1.43%) | $127.90 | $123.74 | 249.72 K | $2.63 B |
| 09/01/2026 | $120.75 | $124.58 (3.17%) | $124.96 | $118.53 | 227.80 K | $2.59 B |
| 08/31/2026 | $119.96 | $120.27 (0.26%) | $121.57 | $118.20 | 122.50 K | $2.50 B |
| 08/28/2026 | $119.00 | $120.35 (1.13%) | $123.85 | $118.92 | 162.03 K | $2.50 B |
| 08/27/2026 | $119.00 | $117.67 (-1.12%) | $119.13 | $116.05 | 153.53 K | $2.44 B |
| 08/26/2026 | $118.59 | $118.57 (-0.02%) | $120.04 | $118.25 | 96.14 K | $2.46 B |
| 08/25/2026 | $118.40 | $118.41 (0.01%) | $119.53 | $116.25 | 144.90 K | $2.46 B |
| 08/24/2026 | $119.66 | $117.75 (-1.6%) | $120.95 | $116.89 | 128.20 K | $2.45 B |
| 08/21/2026 | $120.06 | $118.99 (-0.89%) | $121.19 | $118.72 | 156.73 K | $2.47 B |
| 08/20/2026 | $122.48 | $119.39 (-2.52%) | $123.33 | $118.90 | 138.33 K | $2.48 B |
| 08/19/2026 | $126.38 | $123.92 (-1.95%) | $126.38 | $123.47 | 132.68 K | $2.57 B |
| 08/18/2026 | $131.14 | $124.80 (-4.83%) | $131.55 | $124.02 | 102.60 K | $2.59 B |
| 08/17/2026 | $129.57 | $131.57 (1.54%) | $133.04 | $128.79 | 173.64 K | $2.73 B |
| 08/14/2026 | $127.52 | $131.05 (2.77%) | $131.57 | $127.40 | 93.22 K | $2.72 B |
| 08/13/2026 | $130.28 | $128.05 (-1.71%) | $132.44 | $128.04 | 85.65 K | $2.66 B |
| 08/12/2026 | $131.06 | $129.47 (-1.21%) | $132.00 | $127.83 | 103.49 K | $2.69 B |
| 08/11/2026 | $131.75 | $129.66 (-1.59%) | $133.49 | $128.07 | 130.32 K | $2.69 B |
| 08/10/2026 | $129.78 | $130.66 (0.68%) | $132.50 | $128.93 | 113.90 K | $2.71 B |
| 08/07/2026 | $130.14 | $129.91 (-0.18%) | $131.27 | $127.88 | 131.12 K | $2.70 B |
| 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 |
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.
