Hawkins Inc. (HWKN)
NASDAQ: HWKN
· Real-Time Price · USD
172.29
-6.52 (-3.65%)
At close: Aug 14, 2025, 3:59 PM
175.73
2.00%
Pre-market: Aug 15, 2025, 04:00 AM EDT
HWKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 178.32 | 178.92 | 171.31 | 172.29 | 172.29 | -3.65% | 200,097 |
| Aug 13, 2025 | 185.50 | 185.50 | 172.48 | 178.81 | 178.81 | -3.22% | 319,700 |
| Aug 12, 2025 | 179.06 | 185.16 | 177.56 | 184.75 | 184.75 | 4.08% | 297,100 |
| Aug 11, 2025 | 177.60 | 178.98 | 173.26 | 177.50 | 177.50 | 0.14% | 236,433 |
| Aug 8, 2025 | 174.58 | 179.07 | 172.71 | 177.25 | 177.25 | 2.03% | 213,225 |
| Aug 7, 2025 | 172.04 | 173.96 | 169.42 | 173.73 | 173.73 | 1.85% | 177,500 |
| Aug 6, 2025 | 168.10 | 171.00 | 166.36 | 170.57 | 170.57 | 0.97% | 238,700 |
| Aug 5, 2025 | 169.06 | 169.91 | 166.58 | 168.93 | 168.93 | -0.08% | 158,500 |
| Aug 4, 2025 | 160.44 | 170.30 | 160.43 | 169.06 | 169.06 | 6.44% | 134,700 |
| Aug 1, 2025 | 161.51 | 162.02 | 157.74 | 158.83 | 158.83 | -2.73% | 227,500 |
| Jul 31, 2025 | 159.54 | 171.67 | 158.28 | 163.28 | 163.28 | 2.59% | 292,800 |
| Jul 30, 2025 | 159.86 | 161.01 | 158.08 | 159.16 | 159.16 | -0.92% | 222,400 |
| Jul 29, 2025 | 161.66 | 161.96 | 158.96 | 160.63 | 160.63 | -0.14% | 106,633 |
| Jul 28, 2025 | 158.61 | 163.17 | 156.99 | 160.85 | 160.85 | 1.55% | 523,000 |
| Jul 25, 2025 | 155.27 | 158.75 | 154.24 | 158.39 | 158.39 | 2.21% | 170,700 |
| Jul 24, 2025 | 158.07 | 158.26 | 150.01 | 154.97 | 154.97 | -2.94% | 429,800 |
| Jul 23, 2025 | 161.25 | 161.58 | 158.87 | 159.66 | 159.66 | -0.92% | 107,000 |
| Jul 22, 2025 | 160.12 | 164.21 | 159.30 | 161.15 | 161.15 | 0.88% | 171,509 |
| Jul 21, 2025 | 161.57 | 163.60 | 159.50 | 159.75 | 159.75 | -1.01% | 84,029 |
| Jul 18, 2025 | 164.72 | 164.72 | 159.77 | 161.38 | 161.38 | -1.35% | 141,706 |