Hawkins Inc. (HWKN)
NASDAQ: HWKN
· Real-Time Price · USD
168.69
2.08 (1.25%)
At close: Sep 04, 2025, 3:59 PM
168.69
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
HWKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 167.05 | 169.00 | 165.83 | 168.69 | 168.69 | 1.25% | 79,961 |
| Sep 3, 2025 | 169.42 | 169.87 | 166.22 | 166.61 | 166.61 | -2.17% | 92,208 |
| Sep 2, 2025 | 164.87 | 170.61 | 163.22 | 170.31 | 170.31 | 1.78% | 150,041 |
| Aug 29, 2025 | 170.76 | 170.76 | 166.18 | 167.33 | 167.33 | -1.47% | 95,800 |
| Aug 28, 2025 | 172.68 | 172.68 | 168.92 | 169.82 | 169.82 | -1.71% | 96,712 |
| Aug 27, 2025 | 171.50 | 173.80 | 171.27 | 172.78 | 172.78 | 0.75% | 97,300 |
| Aug 26, 2025 | 170.47 | 172.46 | 170.09 | 171.49 | 171.49 | 0.75% | 154,000 |
| Aug 25, 2025 | 170.08 | 173.32 | 168.49 | 170.21 | 170.21 | 0.11% | 234,544 |
| Aug 22, 2025 | 169.41 | 173.39 | 167.50 | 170.03 | 170.03 | 1.15% | 166,800 |
| Aug 21, 2025 | 167.90 | 170.24 | 166.19 | 168.09 | 168.09 | 0.11% | 208,900 |
| Aug 20, 2025 | 171.41 | 171.41 | 166.28 | 167.90 | 167.90 | -1.70% | 120,200 |
| Aug 19, 2025 | 172.85 | 176.11 | 169.97 | 170.81 | 170.81 | -1.60% | 162,600 |
| Aug 18, 2025 | 170.84 | 174.45 | 170.84 | 173.58 | 173.58 | 1.21% | 82,200 |
| Aug 15, 2025 | 172.52 | 172.78 | 169.61 | 171.50 | 171.50 | -0.46% | 125,021 |
| Aug 14, 2025 | 178.32 | 178.92 | 171.31 | 172.29 | 172.10 | -3.65% | 213,653 |
| Aug 13, 2025 | 185.50 | 185.50 | 172.48 | 178.81 | 178.61 | -3.22% | 319,700 |
| Aug 12, 2025 | 179.06 | 185.16 | 177.56 | 184.75 | 184.55 | 4.08% | 297,100 |
| Aug 11, 2025 | 177.60 | 178.98 | 173.26 | 177.50 | 177.30 | 0.14% | 236,433 |
| Aug 8, 2025 | 174.58 | 179.07 | 172.71 | 177.25 | 177.05 | 2.03% | 213,225 |
| Aug 7, 2025 | 172.04 | 173.96 | 169.42 | 173.73 | 173.54 | 1.85% | 177,500 |