5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
+15.83%
3 MONTH PERFORMANCE
+13.07%
6 MONTH PERFORMANCE
-8.40%
YEAR-TO-DATE PERFORMANCE
+7.68%
1 YEAR PERFORMANCE
+20.00%
Hawkins Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $155.21 | $152.00 (-2.07%) | $156.50 | $150.99 | 147.50 K | |
| 11/04/2026 | $156.75 | $155.97 (-0.5%) | $158.40 | $154.55 | 135.74 K | $3.23 B |
| 11/03/2026 | $154.16 | $152.85 (-0.85%) | $156.13 | $152.13 | 153.54 K | $3.17 B |
| 11/02/2026 | $154.19 | $152.11 (-1.35%) | $157.74 | $151.65 | 133.80 K | $3.15 B |
| 10/30/2026 | $153.84 | $152.53 (-0.85%) | $155.48 | $150.70 | 129.40 K | $3.16 B |
| 10/29/2026 | $156.12 | $153.73 (-1.53%) | $156.63 | $153.35 | 103.61 K | $3.18 B |
| 10/28/2026 | $152.30 | $154.06 (1.16%) | $154.45 | $150.95 | 205.15 K | $3.19 B |
| 10/27/2026 | $156.24 | $153.85 (-1.53%) | $158.21 | $148.33 | 424.30 K | $3.19 B |
| 10/26/2026 | $132.68 | $135.44 (2.08%) | $138.27 | $132.52 | 136.31 K | $2.80 B |
| 10/23/2026 | $132.81 | $132.32 (-0.37%) | $134.33 | $131.38 | 118.20 K | $2.74 B |
| 10/22/2026 | $130.28 | $133.17 (2.22%) | $133.44 | $128.17 | 222.20 K | $2.76 B |
| 10/21/2026 | $130.91 | $130.30 (-0.47%) | $132.13 | $128.85 | 120.40 K | $2.71 B |
| 10/20/2026 | $131.70 | $130.99 (-0.54%) | $133.10 | $130.38 | 153.40 K | $2.72 B |
| 10/19/2026 | $131.97 | $131.42 (-0.42%) | $133.06 | $130.91 | 96.80 K | $2.73 B |
| 10/16/2026 | $131.98 | $131.66 (-0.24%) | $133.74 | $130.26 | 133.04 K | $2.74 B |
| 10/15/2026 | $131.28 | $131.82 (0.41%) | $132.90 | $128.98 | 112.64 K | $2.74 B |
| 10/14/2026 | $130.38 | $131.08 (0.54%) | $131.41 | $129.85 | 100.22 K | $2.72 B |
| 10/13/2026 | $129.35 | $131.89 (1.96%) | $132.65 | $127.09 | 95.25 K | $2.74 B |
| 10/12/2026 | $129.65 | $130.42 (0.59%) | $130.68 | $128.53 | 84.94 K | $2.71 B |
| 10/09/2026 | $128.78 | $130.00 (0.95%) | $131.40 | $127.10 | 96.60 K | $2.70 B |
| 10/08/2026 | $132.51 | $127.79 (-3.56%) | $132.60 | $127.59 | 172.56 K | $2.66 B |
| 10/07/2026 | $130.64 | $132.38 (1.33%) | $132.63 | $130.32 | 106.20 K | $2.75 B |
| 10/06/2026 | $132.99 | $132.25 (-0.56%) | $133.71 | $131.26 | 116.40 K | $2.75 B |
| 10/05/2026 | $130.24 | $132.06 (1.4%) | $132.96 | $128.52 | 237.70 K | $2.74 B |
| 10/02/2026 | $129.61 | $131.41 (1.39%) | $132.41 | $129.45 | 199.70 K | $2.73 B |
| 10/01/2026 | $125.29 | $127.19 (1.52%) | $127.32 | $123.23 | 165.53 K | $2.64 B |
| 09/30/2026 | $127.00 | $126.00 (-0.79%) | $127.66 | $125.86 | 171.10 K | $2.62 B |
| 09/29/2026 | $129.13 | $126.15 (-2.31%) | $129.48 | $125.86 | 146.45 K | $2.62 B |
| 09/28/2026 | $127.67 | $127.83 (0.13%) | $129.99 | $126.82 | 148.92 K | $2.66 B |
| 09/25/2026 | $126.24 | $129.03 (2.21%) | $129.19 | $125.64 | 186.94 K | $2.68 B |
| 09/24/2026 | $123.73 | $126.62 (2.34%) | $126.98 | $123.20 | 108.82 K | $2.63 B |
| 09/23/2026 | $124.45 | $123.99 (-0.37%) | $126.91 | $122.99 | 90.57 K | $2.58 B |
| 09/22/2026 | $125.69 | $124.55 (-0.91%) | $127.59 | $124.48 | 173.60 K | $2.59 B |
| 09/21/2026 | $122.54 | $125.39 (2.33%) | $125.98 | $121.82 | 151.11 K | $2.61 B |
| 09/18/2026 | $121.54 | $122.20 (0.54%) | $123.05 | $120.02 | 358.61 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 |
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.
