Hawkins Inc. (HWKN)
110.23
1.85 (1.71%)
At close: Apr 02, 2025, 3:59 PM
109.00
-1.12%
After-hours: Apr 02, 2025, 05:03 PM EDT
Hawkins Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 106.36 | 108.57 | 105.48 | 108.38 | 2.46 | 2.32% | 81,103 |
| Mar 31, 2025 | 104.62 | 106.62 | 103.55 | 105.92 | -0.22 | -0.21% | 85,700 |
| Mar 28, 2025 | 106.99 | 107.28 | 105.43 | 106.14 | -0.42 | -0.39% | 91,649 |
| Mar 27, 2025 | 106.36 | 107.22 | 105.71 | 106.56 | -0.09 | -0.08% | 60,815 |
| Mar 26, 2025 | 107.29 | 108.30 | 106.10 | 106.65 | -0.54 | -0.50% | 40,400 |
| Mar 25, 2025 | 107.62 | 108.91 | 107.06 | 107.19 | -1.15 | -1.06% | 59,000 |
| Mar 24, 2025 | 107.46 | 108.39 | 105.97 | 108.34 | 2.57 | 2.43% | 61,200 |
| Mar 21, 2025 | 104.12 | 105.98 | 103.17 | 105.77 | 0.76 | 0.72% | 367,900 |
| Mar 20, 2025 | 105.81 | 107.61 | 104.92 | 105.01 | -1.98 | -1.85% | 97,300 |
| Mar 19, 2025 | 105.75 | 108.57 | 104.76 | 106.99 | 1.02 | 0.96% | 106,200 |
| Mar 18, 2025 | 106.41 | 107.31 | 104.62 | 105.97 | -0.82 | -0.77% | 113,500 |
| Mar 17, 2025 | 107.88 | 109.77 | 106.48 | 106.79 | -1.21 | -1.12% | 81,500 |
| Mar 14, 2025 | 104.77 | 108.29 | 104.43 | 108.00 | 4.92 | 4.77% | 117,738 |
| Mar 13, 2025 | 104.76 | 106.50 | 102.60 | 103.08 | -1.78 | -1.70% | 90,900 |
| Mar 12, 2025 | 106.90 | 108.54 | 104.61 | 104.86 | -1.02 | -0.96% | 90,300 |
| Mar 11, 2025 | 103.19 | 107.45 | 103.19 | 105.88 | 0.97 | 0.92% | 128,600 |
| Mar 10, 2025 | 102.34 | 105.48 | 101.19 | 104.91 | 0.98 | 0.94% | 117,600 |
| Mar 7, 2025 | 101.22 | 104.24 | 100.34 | 103.93 | 2.30 | 2.26% | 84,146 |
| Mar 6, 2025 | 102.31 | 103.70 | 100.64 | 101.63 | -2.16 | -2.08% | 92,200 |
| Mar 5, 2025 | 101.81 | 104.39 | 100.83 | 103.79 | 2.51 | 2.48% | 171,200 |
| Mar 4, 2025 | 99.69 | 102.79 | 98.30 | 101.28 | -0.34 | -0.33% | 119,200 |
| Mar 3, 2025 | 104.99 | 104.99 | 100.65 | 101.62 | -3.37 | -3.21% | 136,903 |
| Feb 28, 2025 | 103.68 | 105.90 | 103.45 | 104.99 | 0.94 | 0.90% | 79,700 |
| Feb 27, 2025 | 106.43 | 109.06 | 103.65 | 104.05 | -3.14 | -2.93% | 121,717 |
| Feb 26, 2025 | 109.19 | 111.90 | 106.81 | 107.19 | -1.24 | -1.14% | 121,247 |
| Feb 25, 2025 | 106.09 | 109.29 | 105.60 | 108.43 | 3.04 | 2.88% | 107,900 |
| Feb 24, 2025 | 104.78 | 107.24 | 104.11 | 105.39 | 0.98 | 0.94% | 123,843 |
| Feb 21, 2025 | 107.67 | 108.71 | 103.34 | 104.41 | -1.85 | -1.74% | 108,700 |
| Feb 20, 2025 | 110.07 | 110.50 | 106.24 | 106.26 | -4.49 | -4.05% | 108,000 |
| Feb 19, 2025 | 110.33 | 112.49 | 109.96 | 110.75 | -0.76 | -0.68% | 99,426 |
| Feb 18, 2025 | 110.39 | 111.88 | 110.00 | 111.51 | 1.12 | 1.01% | 75,800 |
| Feb 14, 2025 | 111.91 | 113.44 | 109.62 | 110.39 | -2.30 | -2.04% | 82,815 |
| Feb 13, 2025 | 111.17 | 112.84 | 110.53 | 112.69 | 2.63 | 2.39% | 70,726 |
| Feb 12, 2025 | 110.50 | 111.70 | 109.45 | 110.06 | -2.13 | -1.90% | 103,200 |
| Feb 11, 2025 | 112.49 | 113.47 | 110.97 | 112.19 | -0.98 | -0.87% | 83,500 |
| Feb 10, 2025 | 112.99 | 113.70 | 111.59 | 113.17 | 0.50 | 0.44% | 100,200 |
| Feb 7, 2025 | 114.39 | 115.72 | 112.08 | 112.67 | -2.30 | -2.00% | 144,346 |
| Feb 6, 2025 | 112.82 | 115.75 | 111.89 | 114.97 | 1.86 | 1.64% | 178,500 |
| Feb 5, 2025 | 114.29 | 118.15 | 112.97 | 113.11 | -2.87 | -2.47% | 196,187 |
| Feb 4, 2025 | 113.24 | 116.33 | 112.70 | 115.98 | 3.47 | 3.08% | 172,518 |
| Feb 3, 2025 | 104.46 | 113.17 | 104.46 | 112.51 | 5.60 | 5.24% | 267,639 |
| Jan 31, 2025 | 107.36 | 108.39 | 105.31 | 106.91 | 0.60 | 0.56% | 566,000 |
| Jan 30, 2025 | 115.00 | 117.60 | 101.84 | 106.31 | -9.80 | -8.44% | 340,959 |
| Jan 29, 2025 | 115.32 | 117.40 | 114.55 | 116.11 | -0.29 | -0.25% | 164,300 |
| Jan 28, 2025 | 112.68 | 118.00 | 112.54 | 116.40 | 3.85 | 3.42% | 131,300 |
| Jan 27, 2025 | 113.54 | 114.42 | 110.81 | 112.55 | -3.13 | -2.71% | 126,100 |
| Jan 24, 2025 | 117.32 | 118.30 | 115.39 | 115.68 | -2.61 | -2.21% | 113,105 |
| Jan 23, 2025 | 116.55 | 119.23 | 115.94 | 118.29 | 0.62 | 0.53% | 144,000 |
| Jan 22, 2025 | 116.46 | 117.72 | 115.65 | 117.67 | 1.78 | 1.54% | 131,015 |
| Jan 21, 2025 | 115.33 | 116.91 | 114.35 | 115.89 | 1.57 | 1.37% | 126,200 |