5 DAY PERFORMANCE
-5.25%
1 MONTH PERFORMANCE
-0.11%
3 MONTH PERFORMANCE
+8.69%
6 MONTH PERFORMANCE
+3.92%
YEAR-TO-DATE PERFORMANCE
+7.68%
1 YEAR PERFORMANCE
+9.35%
Hawkins Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $160.96 | $162.01 (0.65%) | $162.78 | $159.41 | 126.26 K | $3.36 B |
| 06/18/2026 | $160.02 | $161.45 (0.89%) | $163.72 | $158.36 | 298.35 K | $3.35 B |
| 06/17/2026 | $159.48 | $158.34 (-0.71%) | $162.50 | $156.33 | 130.20 K | $3.29 B |
| 06/16/2026 | $159.07 | $160.37 (0.82%) | $161.61 | $155.81 | 122.80 K | $3.33 B |
| 06/15/2026 | $158.53 | $158.84 (0.2%) | $161.21 | $156.72 | 87.60 K | $3.30 B |
| 06/12/2026 | $158.42 | $158.34 (-0.05%) | $160.00 | $157.82 | 94.32 K | $3.29 B |
| 06/11/2026 | $154.55 | $156.89 (1.51%) | $158.85 | $153.16 | 82.74 K | $3.26 B |
| 06/10/2026 | $156.98 | $153.78 (-2.04%) | $158.12 | $152.53 | 88.10 K | $3.19 B |
| 06/09/2026 | $158.60 | $155.60 (-1.89%) | $160.00 | $153.14 | 117.60 K | $3.23 B |
| 06/08/2026 | $155.13 | $156.26 (0.73%) | $158.71 | $155.13 | 78.10 K | $3.24 B |
| 06/05/2026 | $152.50 | $155.07 (1.69%) | $156.50 | $150.97 | 136.44 K | $3.22 B |
| 06/04/2026 | $155.44 | $152.54 (-1.87%) | $155.49 | $151.82 | 85.90 K | $3.17 B |
| 06/03/2026 | $156.29 | $154.69 (-1.02%) | $160.00 | $154.37 | 104.80 K | $3.21 B |
| 06/02/2026 | $156.65 | $156.95 (0.19%) | $157.21 | $153.75 | 156.14 K | $3.26 B |
| 06/01/2026 | $154.25 | $157.90 (2.37%) | $158.23 | $153.19 | 150.00 K | $3.28 B |
| 05/29/2026 | $158.32 | $154.77 (-2.24%) | $158.59 | $153.63 | 137.10 K | $3.21 B |
| 05/28/2026 | $158.30 | $160.08 (1.12%) | $162.60 | $156.88 | 77.50 K | $3.32 B |
| 05/27/2026 | $156.61 | $158.64 (1.3%) | $159.29 | $155.72 | 93.54 K | $3.29 B |
| 05/26/2026 | $153.97 | $156.67 (1.75%) | $158.69 | $153.41 | 90.60 K | $3.25 B |
| 05/22/2026 | $152.64 | $153.14 (0.33%) | $155.40 | $150.00 | 96.50 K | $3.18 B |
| 05/21/2026 | $154.36 | $152.63 (-1.12%) | $154.36 | $147.72 | 188.30 K | $3.17 B |
| 05/20/2026 | $152.61 | $155.11 (1.64%) | $155.58 | $150.75 | 137.73 K | $3.22 B |
| 05/19/2026 | $155.43 | $152.96 (-1.59%) | $155.43 | $145.50 | 276.50 K | $3.17 B |
| 05/18/2026 | $159.79 | $155.67 (-2.58%) | $163.32 | $154.13 | 132.00 K | $3.23 B |
| 05/15/2026 | $154.93 | $158.98 (2.61%) | $160.98 | $153.56 | 177.80 K | $3.30 B |
| 05/14/2026 | $161.31 | $156.57 (-2.94%) | $174.12 | $152.00 | 336.35 K | $3.25 B |
| 05/13/2026 | $168.78 | $161.83 (-4.12%) | $171.66 | $160.31 | 210.22 K | $3.36 B |
| 05/12/2026 | $171.68 | $168.59 (-1.8%) | $171.68 | $164.61 | 104.20 K | $3.50 B |
| 05/11/2026 | $168.80 | $171.68 (1.71%) | $172.37 | $167.01 | 92.92 K | $3.56 B |
| 05/08/2026 | $167.55 | $167.16 (-0.23%) | $168.92 | $165.36 | 106.50 K | $3.47 B |
| 05/07/2026 | $167.00 | $167.01 (0.01%) | $169.08 | $163.65 | 104.00 K | $3.47 B |
| 05/06/2026 | $169.14 | $167.11 (-1.2%) | $173.00 | $161.67 | 124.90 K | $3.47 B |
| 05/05/2026 | $166.33 | $167.00 (0.4%) | $171.72 | $165.32 | 128.14 K | $3.47 B |
| 05/04/2026 | $167.11 | $165.05 (-1.23%) | $170.06 | $164.62 | 130.60 K | $3.43 B |
| 05/01/2026 | $168.24 | $167.49 (-0.45%) | $170.34 | $165.85 | 124.55 K | $3.48 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 | $3.42 B |
| 04/28/2026 | $171.00 | $166.05 (-2.89%) | $171.24 | $162.17 | 191.30 K | $3.45 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 | $3.48 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 | $3.14 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 | $3.07 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 | $3.15 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 | $3.07 B |
| 03/23/2026 | $135.86 | $140.74 (3.59%) | $142.31 | $134.59 | 175.30 K | $2.92 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.
