Hawkins Inc. (HWKN)
NASDAQ: HWKN
· Real-Time Price · USD
176.97
5.43 (3.17%)
At close: Sep 26, 2025, 3:59 PM
176.97
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
HWKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 172.11 | 177.33 | 172.11 | 176.97 | 176.97 | 3.17% | 98,967 |
| Sep 25, 2025 | 168.50 | 172.72 | 166.60 | 171.54 | 171.54 | 1.79% | 112,300 |
| Sep 24, 2025 | 171.27 | 172.01 | 168.44 | 168.53 | 168.53 | -1.66% | 79,400 |
| Sep 23, 2025 | 172.00 | 175.98 | 170.91 | 171.37 | 171.37 | -0.46% | 103,433 |
| Sep 22, 2025 | 173.00 | 173.68 | 167.76 | 172.17 | 172.17 | -0.90% | 112,238 |
| Sep 19, 2025 | 178.71 | 179.02 | 173.18 | 173.74 | 173.74 | -2.13% | 759,116 |
| Sep 18, 2025 | 174.15 | 178.20 | 174.15 | 177.53 | 177.53 | 2.20% | 173,848 |
| Sep 17, 2025 | 174.36 | 178.94 | 173.31 | 173.71 | 173.71 | 0.24% | 118,500 |
| Sep 16, 2025 | 174.21 | 175.74 | 170.97 | 173.29 | 173.29 | -0.53% | 82,735 |
| Sep 15, 2025 | 174.16 | 176.74 | 172.20 | 174.21 | 174.21 | 0.53% | 130,941 |
| Sep 12, 2025 | 175.80 | 177.26 | 173.24 | 173.30 | 173.30 | -2.08% | 97,328 |
| Sep 11, 2025 | 170.50 | 177.24 | 170.27 | 176.98 | 176.98 | 3.75% | 97,105 |
| Sep 10, 2025 | 172.31 | 175.02 | 169.15 | 170.59 | 170.59 | -0.77% | 107,144 |
| Sep 9, 2025 | 174.93 | 175.01 | 169.42 | 171.92 | 171.92 | -2.07% | 118,100 |
| Sep 8, 2025 | 168.62 | 176.08 | 167.20 | 175.56 | 175.56 | 5.04% | 182,300 |
| Sep 5, 2025 | 169.66 | 170.99 | 165.59 | 167.14 | 167.14 | -0.92% | 69,843 |
| Sep 4, 2025 | 167.05 | 169.00 | 165.83 | 168.69 | 168.69 | 1.25% | 80,000 |
| 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 |