5 DAY PERFORMANCE
-8.67%
1 MONTH PERFORMANCE
+2.32%
3 MONTH PERFORMANCE
+13.83%
6 MONTH PERFORMANCE
+20.69%
YEAR-TO-DATE PERFORMANCE
+7.68%
1 YEAR PERFORMANCE
+28.02%
Hawkins Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $169.48 | $165.29 (-2.47%) | $169.48 | $164.49 | 81.00 K | $3.46 B |
| 05/05/2026 | $166.33 | $167.00 (0.4%) | $171.72 | $165.32 | 128.14 K | $3.46 B |
| 05/04/2026 | $167.11 | $165.05 (-1.23%) | $170.06 | $164.62 | 130.60 K | $3.42 B |
| 05/01/2026 | $168.24 | $167.49 (-0.45%) | $170.34 | $165.85 | 124.55 K | $3.47 B |
| 04/30/2026 | $163.20 | $167.45 (2.6%) | $169.14 | $161.89 | 135.50 K | $3.47 B |
| 04/29/2026 | $165.05 | $164.57 (-0.29%) | $165.48 | $161.26 | 164.60 K | $3.41 B |
| 04/28/2026 | $171.00 | $166.05 (-2.89%) | $171.24 | $162.17 | 191.30 K | $3.44 B |
| 04/27/2026 | $169.56 | $170.73 (0.69%) | $172.00 | $167.03 | 130.90 K | $3.54 B |
| 04/24/2026 | $167.52 | $170.70 (1.9%) | $172.14 | $164.61 | 165.70 K | $3.54 B |
| 04/23/2026 | $164.03 | $167.52 (2.13%) | $169.14 | $162.79 | 187.53 K | $3.47 B |
| 04/22/2026 | $165.09 | $163.78 (-0.79%) | $166.20 | $161.39 | 142.42 K | $3.40 B |
| 04/21/2026 | $159.00 | $164.39 (3.39%) | $170.90 | $159.00 | 507.01 K | $3.41 B |
| 04/20/2026 | $150.64 | $158.72 (5.36%) | $158.95 | $146.10 | 293.20 K | $3.29 B |
| 04/17/2026 | $148.12 | $151.08 (2%) | $153.12 | $147.28 | 210.42 K | $3.13 B |
| 04/16/2026 | $147.22 | $147.49 (0.18%) | $148.38 | $145.91 | 109.25 K | $3.06 B |
| 04/15/2026 | $147.27 | $147.07 (-0.14%) | $147.97 | $144.90 | 239.50 K | $3.05 B |
| 04/14/2026 | $150.50 | $148.14 (-1.57%) | $150.98 | $147.20 | 120.01 K | $3.07 B |
| 04/13/2026 | $148.10 | $150.23 (1.44%) | $151.91 | $146.50 | 186.40 K | $3.12 B |
| 04/10/2026 | $147.12 | $148.10 (0.67%) | $150.30 | $145.92 | 151.51 K | $3.07 B |
| 04/09/2026 | $146.20 | $147.73 (1.05%) | $148.84 | $145.45 | 196.20 K | $3.06 B |
| 04/08/2026 | $151.80 | $147.11 (-3.09%) | $152.97 | $146.77 | 206.44 K | $3.05 B |
| 04/07/2026 | $148.67 | $146.65 (-1.36%) | $150.10 | $145.21 | 115.20 K | $3.04 B |
| 04/06/2026 | $151.34 | $149.50 (-1.22%) | $153.03 | $149.49 | 173.91 K | $3.10 B |
| 04/02/2026 | $154.60 | $151.53 (-1.99%) | $156.47 | $150.52 | 174.40 K | $3.14 B |
| 04/01/2026 | $155.19 | $156.22 (0.66%) | $157.15 | $151.50 | 129.84 K | $3.24 B |
| 03/31/2026 | $152.64 | $153.60 (0.63%) | $156.47 | $151.97 | 153.33 K | $3.19 B |
| 03/30/2026 | $152.60 | $151.62 (-0.64%) | $155.33 | $150.16 | 151.90 K | $3.14 B |
| 03/27/2026 | $149.94 | $152.12 (1.45%) | $154.00 | $144.42 | 123.02 K | $3.16 B |
| 03/26/2026 | $150.87 | $151.34 (0.31%) | $152.82 | $149.47 | 163.11 K | $3.14 B |
| 03/25/2026 | $150.10 | $152.31 (1.47%) | $153.12 | $148.80 | 134.70 K | $3.16 B |
| 03/24/2026 | $140.53 | $147.75 (5.14%) | $148.70 | $140.44 | 196.34 K | $3.06 B |
| 03/23/2026 | $135.86 | $140.74 (3.59%) | $142.31 | $134.59 | 175.30 K | $2.92 B |
| 03/20/2026 | $135.21 | $132.28 (-2.17%) | $136.24 | $128.75 | 690.21 K | $2.74 B |
| 03/19/2026 | $135.54 | $134.98 (-0.41%) | $137.24 | $132.05 | 184.03 K | $2.80 B |
| 03/18/2026 | $143.07 | $137.95 (-3.58%) | $145.10 | $137.31 | 177.81 K | $2.86 B |
| 03/17/2026 | $144.60 | $145.15 (0.38%) | $146.04 | $141.67 | 213.24 K | $3.01 B |
| 03/16/2026 | $140.77 | $143.62 (2.02%) | $143.96 | $139.37 | 199.44 K | $2.98 B |
| 03/13/2026 | $141.76 | $139.88 (-1.33%) | $146.15 | $136.66 | 123.33 K | $2.90 B |
| 03/12/2026 | $146.71 | $139.71 (-4.77%) | $148.36 | $137.82 | 137.11 K | $2.90 B |
| 03/11/2026 | $146.41 | $147.99 (1.08%) | $148.75 | $145.10 | 132.63 K | $3.07 B |
| 03/10/2026 | $151.37 | $148.26 (-2.05%) | $152.07 | $146.83 | 186.10 K | $3.07 B |
| 03/09/2026 | $148.40 | $152.97 (3.08%) | $153.55 | $144.26 | 142.14 K | $3.17 B |
| 03/06/2026 | $147.73 | $148.84 (0.75%) | $150.63 | $145.59 | 122.82 K | $3.09 B |
| 03/05/2026 | $150.57 | $150.12 (-0.3%) | $155.47 | $148.58 | 149.20 K | $3.11 B |
| 03/04/2026 | $151.94 | $151.07 (-0.57%) | $153.93 | $148.21 | 117.34 K | $3.13 B |
| 03/03/2026 | $143.38 | $150.95 (5.28%) | $152.00 | $140.32 | 201.34 K | $3.13 B |
| 03/02/2026 | $147.12 | $147.24 (0.08%) | $150.79 | $145.74 | 153.80 K | $3.05 B |
| 02/27/2026 | $147.76 | $149.10 (0.91%) | $149.76 | $146.07 | 121.43 K | $3.09 B |
| 02/26/2026 | $147.23 | $149.49 (1.54%) | $150.12 | $145.74 | 140.53 K | $3.10 B |
| 02/25/2026 | $147.72 | $146.63 (-0.74%) | $148.04 | $144.32 | 120.10 K | $3.04 B |
| 02/24/2026 | $144.45 | $146.75 (1.59%) | $149.21 | $144.45 | 101.22 K | $3.04 B |
| 02/23/2026 | $144.95 | $144.04 (-0.63%) | $145.26 | $142.35 | 68.80 K | $2.99 B |
| 02/20/2026 | $144.53 | $146.50 (1.36%) | $148.24 | $143.95 | 66.22 K | $3.04 B |
| 02/19/2026 | $143.18 | $144.94 (1.23%) | $145.84 | $142.61 | 72.20 K | $3.01 B |
| 02/18/2026 | $145.82 | $144.82 (-0.69%) | $147.77 | $143.65 | 79.73 K | $3.00 B |
| 02/17/2026 | $146.39 | $144.96 (-0.98%) | $146.78 | $142.71 | 121.10 K | $3.01 B |
| 02/13/2026 | $143.51 | $146.61 (2.16%) | $148.59 | $142.84 | 121.24 K | $3.04 B |
| 02/12/2026 | $149.60 | $144.15 (-3.64%) | $153.92 | $143.88 | 114.90 K | $2.99 B |
| 02/11/2026 | $144.19 | $149.53 (3.7%) | $150.64 | $143.20 | 167.60 K | $3.10 B |
| 02/10/2026 | $140.71 | $143.51 (1.99%) | $145.25 | $137.00 | 125.40 K | $2.98 B |
| 02/09/2026 | $139.23 | $140.71 (1.06%) | $141.41 | $135.76 | 83.40 K | $2.92 B |
| 02/06/2026 | $131.61 | $134.38 (2.1%) | $137.11 | $130.82 | 148.80 K | $2.79 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.
