5 DAY PERFORMANCE
+17.36%
1 MONTH PERFORMANCE
+6.31%
3 MONTH PERFORMANCE
-12.95%
6 MONTH PERFORMANCE
+4.37%
YEAR-TO-DATE PERFORMANCE
-2.77%
1 YEAR PERFORMANCE
+66.32%
Hawkins, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $103.19 | $105.88 (2.61%) | $107.45 | $103.19 | 128,590 | $2.20 B |
| 03/10/2025 | $102.34 | $104.91 (2.51%) | $105.48 | $101.19 | 117,600 | $2.18 B |
| 03/07/2025 | $101.22 | $103.93 (2.68%) | $104.24 | $100.34 | 84,146 | $2.16 B |
| 03/06/2025 | $102.31 | $101.63 (-0.66%) | $103.70 | $100.64 | 92,200 | $2.11 B |
| 03/05/2025 | $101.81 | $103.79 (1.94%) | $104.39 | $100.83 | 171,200 | $2.16 B |
| 03/04/2025 | $99.69 | $101.28 (1.59%) | $102.79 | $98.30 | 119,200 | $2.10 B |
| 03/03/2025 | $104.99 | $101.62 (-3.21%) | $104.99 | $100.65 | 136,903 | $2.11 B |
| 02/28/2025 | $103.68 | $104.99 (1.26%) | $105.90 | $103.45 | 79,700 | $2.18 B |
| 02/27/2025 | $106.43 | $104.05 (-2.24%) | $109.06 | $103.65 | 121,717 | $2.16 B |
| 02/26/2025 | $109.19 | $107.19 (-1.83%) | $111.90 | $106.81 | 121,247 | $2.23 B |
| 02/25/2025 | $106.09 | $108.43 (2.21%) | $109.29 | $105.60 | 107,900 | $2.25 B |
| 02/24/2025 | $104.78 | $105.39 (0.58%) | $107.24 | $104.11 | 123,843 | $2.19 B |
| 02/21/2025 | $107.67 | $104.41 (-3.03%) | $108.71 | $103.34 | 108,700 | $2.17 B |
| 02/20/2025 | $110.07 | $106.26 (-3.46%) | $110.50 | $106.24 | 108,000 | $2.21 B |
| 02/19/2025 | $110.33 | $110.75 (0.38%) | $112.49 | $109.96 | 99,426 | $2.30 B |
| 02/18/2025 | $110.39 | $111.51 (1.01%) | $111.88 | $110.00 | 75,800 | $2.32 B |
| 02/14/2025 | $111.91 | $110.39 (-1.36%) | $113.44 | $109.62 | 82,815 | $2.29 B |
| 02/13/2025 | $111.17 | $112.69 (1.37%) | $112.84 | $110.53 | 70,726 | $2.34 B |
| 02/12/2025 | $110.50 | $110.06 (-0.4%) | $111.70 | $109.45 | 103,200 | $2.29 B |
| 02/11/2025 | $112.49 | $112.19 (-0.27%) | $113.47 | $110.97 | 83,500 | $2.33 B |
| 02/10/2025 | $112.99 | $113.17 (0.16%) | $113.70 | $111.59 | 100,200 | $2.35 B |
| 02/07/2025 | $114.39 | $112.67 (-1.5%) | $115.72 | $112.08 | 144,346 | $2.34 B |
| 02/06/2025 | $112.82 | $114.97 (1.91%) | $115.75 | $111.89 | 178,500 | $2.39 B |
| 02/05/2025 | $114.29 | $113.11 (-1.03%) | $118.15 | $112.97 | 196,187 | $2.35 B |
| 02/04/2025 | $113.24 | $115.98 (2.42%) | $116.33 | $112.70 | 172,518 | $2.41 B |
| 02/03/2025 | $104.46 | $112.51 (7.71%) | $113.17 | $104.46 | 267,639 | $2.34 B |
| 01/31/2025 | $107.36 | $106.91 (-0.42%) | $108.39 | $105.31 | 566,000 | $2.22 B |
| 01/30/2025 | $115.00 | $106.31 (-7.56%) | $117.60 | $101.84 | 340,959 | $2.21 B |
| 01/29/2025 | $115.32 | $116.11 (0.69%) | $117.40 | $114.55 | 164,300 | $2.41 B |
| 01/28/2025 | $112.68 | $116.40 (3.3%) | $118.00 | $112.54 | 131,300 | $2.42 B |
| 01/27/2025 | $113.54 | $112.55 (-0.87%) | $114.42 | $110.81 | 126,100 | $2.34 B |
| 01/24/2025 | $117.32 | $115.68 (-1.4%) | $118.30 | $115.39 | 113,105 | $2.40 B |
| 01/23/2025 | $116.55 | $118.29 (1.49%) | $119.23 | $115.94 | 144,000 | $2.46 B |
| 01/22/2025 | $116.46 | $117.67 (1.04%) | $117.72 | $115.65 | 131,015 | $2.44 B |
| 01/21/2025 | $115.33 | $115.89 (0.49%) | $116.91 | $114.35 | 126,200 | $2.41 B |
| 01/17/2025 | $113.11 | $114.32 (1.07%) | $114.61 | $112.56 | 112,743 | $2.37 B |
| 01/16/2025 | $110.62 | $111.96 (1.21%) | $113.27 | $108.99 | 158,611 | $2.32 B |
| 01/15/2025 | $115.36 | $110.56 (-4.16%) | $116.83 | $110.51 | 193,309 | $2.29 B |
| 01/14/2025 | $111.78 | $111.93 (0.13%) | $113.08 | $110.07 | 144,014 | $2.32 B |
| 01/13/2025 | $107.14 | $110.83 (3.44%) | $111.06 | $105.85 | 230,103 | $2.30 B |
| 01/10/2025 | $114.74 | $109.84 (-4.27%) | $114.87 | $109.15 | 244,800 | $2.28 B |
| 01/08/2025 | $115.02 | $118.10 (2.68%) | $122.02 | $113.80 | 154,300 | $2.45 B |
| 01/07/2025 | $119.12 | $115.54 (-3.01%) | $119.15 | $114.81 | 102,608 | $2.40 B |
| 01/06/2025 | $123.00 | $119.27 (-3.03%) | $124.41 | $118.61 | 131,221 | $2.48 B |
| 01/03/2025 | $120.51 | $122.97 (2.04%) | $124.23 | $120.51 | 104,200 | $2.55 B |
| 01/02/2025 | $123.10 | $120.57 (-2.06%) | $124.37 | $119.90 | 111,716 | $2.50 B |
| 12/31/2024 | $124.89 | $122.67 (-1.78%) | $124.89 | $121.87 | 117,100 | $2.55 B |
| 12/30/2024 | $124.41 | $123.64 (-0.62%) | $124.84 | $122.17 | 79,100 | $2.57 B |
| 12/27/2024 | $126.71 | $125.34 (-1.08%) | $127.95 | $123.56 | 77,116 | $2.60 B |
| 12/26/2024 | $124.34 | $127.35 (2.42%) | $127.57 | $123.98 | 87,000 | $2.64 B |
| 12/24/2024 | $123.41 | $125.67 (1.83%) | $125.67 | $121.57 | 51,939 | $2.61 B |
| 12/23/2024 | $123.00 | $123.36 (0.29%) | $124.25 | $119.13 | 98,849 | $2.56 B |
| 12/20/2024 | $117.68 | $123.98 (5.35%) | $125.45 | $117.50 | 442,149 | $2.57 B |
| 12/19/2024 | $119.03 | $119.43 (0.34%) | $122.06 | $119.03 | 104,959 | $2.48 B |
| 12/18/2024 | $128.52 | $118.26 (-7.98%) | $129.29 | $117.98 | 150,335 | $2.45 B |
| 12/17/2024 | $129.70 | $127.82 (-1.45%) | $130.19 | $126.47 | 107,822 | $2.65 B |
| 12/16/2024 | $129.20 | $129.88 (0.53%) | $132.04 | $128.73 | 81,315 | $2.70 B |
| 12/13/2024 | $132.80 | $129.87 (-2.21%) | $133.73 | $129.85 | 84,529 | $2.70 B |
| 12/12/2024 | $136.37 | $132.57 (-2.79%) | $136.64 | $132.40 | 130,828 | $2.75 B |
| 12/11/2024 | $133.66 | $137.01 (2.51%) | $139.55 | $133.66 | 112,100 | $2.84 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.
