5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
-7.01%
6 MONTH PERFORMANCE
-4.48%
YEAR-TO-DATE PERFORMANCE
+8.15%
1 YEAR PERFORMANCE
+31.99%
Hawkins, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $152.58 | $153.64 (0.7%) | $154.00 | $150.99 | 53.29 K | $3.19 B |
| 01/26/2026 | $154.50 | $153.23 (-0.82%) | $156.39 | $152.76 | 114.70 K | $3.18 B |
| 01/23/2026 | $156.17 | $154.72 (-0.93%) | $158.45 | $154.54 | 68.80 K | $3.21 B |
| 01/22/2026 | $154.65 | $156.42 (1.14%) | $157.94 | $154.00 | 84.52 K | $3.24 B |
| 01/21/2026 | $153.22 | $154.10 (0.57%) | $154.68 | $151.79 | 98.43 K | $3.20 B |
| 01/20/2026 | $149.18 | $151.88 (1.81%) | $152.02 | $148.09 | 97.82 K | $3.15 B |
| 01/16/2026 | $153.04 | $152.00 (-0.68%) | $153.51 | $150.51 | 107.60 K | $3.15 B |
| 01/15/2026 | $152.54 | $153.19 (0.43%) | $156.17 | $151.77 | 142.70 K | $3.18 B |
| 01/14/2026 | $152.37 | $151.64 (-0.48%) | $153.94 | $144.95 | 223.10 K | $3.14 B |
| 01/13/2026 | $159.86 | $152.18 (-4.8%) | $160.71 | $152.16 | 121.55 K | $3.16 B |
| 01/12/2026 | $156.90 | $159.18 (1.45%) | $160.29 | $156.30 | 98.90 K | $3.30 B |
| 01/09/2026 | $153.65 | $157.66 (2.61%) | $157.96 | $152.81 | 110.41 K | $3.27 B |
| 01/08/2026 | $147.23 | $153.69 (4.39%) | $153.69 | $147.23 | 118.05 K | $3.19 B |
| 01/07/2026 | $150.33 | $147.99 (-1.56%) | $151.19 | $147.17 | 97.90 K | $3.07 B |
| 01/06/2026 | $150.57 | $150.04 (-0.35%) | $152.33 | $145.37 | 154.80 K | $3.11 B |
| 01/05/2026 | $145.10 | $150.06 (3.42%) | $153.05 | $145.00 | 149.83 K | $3.11 B |
| 01/02/2026 | $142.60 | $145.28 (1.88%) | $146.26 | $141.55 | 201.90 K | $3.01 B |
| 12/31/2025 | $143.28 | $142.06 (-0.85%) | $144.01 | $141.00 | 206.80 K | $2.95 B |
| 12/30/2025 | $147.00 | $143.63 (-2.29%) | $148.02 | $141.80 | 290.90 K | $2.98 B |
| 12/29/2025 | $146.82 | $147.26 (0.3%) | $147.97 | $146.17 | 134.35 K | $3.05 B |
| 12/26/2025 | $146.45 | $146.82 (0.25%) | $147.49 | $144.55 | 92.93 K | $3.04 B |
| 12/24/2025 | $146.44 | $146.66 (0.15%) | $147.35 | $144.98 | 67.00 K | $3.04 B |
| 12/23/2025 | $146.64 | $147.20 (0.38%) | $148.84 | $145.78 | 87.20 K | $3.05 B |
| 12/22/2025 | $143.60 | $147.72 (2.87%) | $149.74 | $143.60 | 152.91 K | $3.06 B |
| 12/19/2025 | $147.02 | $144.17 (-1.94%) | $147.02 | $141.83 | 518.61 K | $2.99 B |
| 12/18/2025 | $144.15 | $146.55 (1.66%) | $148.45 | $143.99 | 159.94 K | $3.04 B |
| 12/17/2025 | $142.40 | $142.57 (0.12%) | $144.92 | $140.88 | 156.10 K | $2.96 B |
| 12/16/2025 | $143.97 | $143.00 (-0.67%) | $146.28 | $140.53 | 225.74 K | $2.97 B |
| 12/15/2025 | $143.31 | $144.14 (0.58%) | $146.38 | $141.09 | 319.44 K | $2.99 B |
| 12/12/2025 | $141.05 | $142.25 (0.85%) | $144.33 | $139.54 | 120.40 K | $2.95 B |
| 12/11/2025 | $140.24 | $141.33 (0.78%) | $141.64 | $137.94 | 102.10 K | $2.93 B |
| 12/10/2025 | $138.61 | $139.88 (0.92%) | $141.32 | $138.44 | 185.70 K | $2.90 B |
| 12/09/2025 | $136.26 | $139.25 (2.19%) | $139.74 | $135.95 | 172.50 K | $2.89 B |
| 12/08/2025 | $138.47 | $136.89 (-1.14%) | $139.61 | $135.91 | 249.13 K | $2.84 B |
| 12/05/2025 | $138.03 | $137.38 (-0.47%) | $138.03 | $134.31 | 117.40 K | $2.85 B |
| 12/04/2025 | $137.09 | $138.10 (0.74%) | $139.00 | $135.57 | 140.34 K | $2.86 B |
| 12/03/2025 | $134.78 | $137.07 (1.7%) | $137.89 | $134.19 | 139.50 K | $2.84 B |
| 12/02/2025 | $132.80 | $134.78 (1.49%) | $135.82 | $131.08 | 167.10 K | $2.80 B |
| 12/01/2025 | $129.60 | $131.63 (1.57%) | $133.20 | $127.65 | 118.10 K | $2.73 B |
| 11/28/2025 | $131.13 | $130.02 (-0.85%) | $131.84 | $129.17 | 119.20 K | $2.70 B |
| 11/26/2025 | $128.71 | $131.04 (1.81%) | $132.48 | $128.71 | 217.32 K | $2.72 B |
| 11/25/2025 | $127.03 | $129.73 (2.13%) | $130.51 | $126.91 | 139.10 K | $2.69 B |
| 11/24/2025 | $126.36 | $126.18 (-0.14%) | $128.53 | $123.80 | 116.60 K | $2.62 B |
| 11/21/2025 | $120.43 | $127.01 (5.46%) | $127.66 | $120.02 | 181.00 K | $2.63 B |
| 11/20/2025 | $126.53 | $120.17 (-5.03%) | $126.87 | $119.64 | 173.10 K | $2.49 B |
| 11/19/2025 | $126.52 | $124.72 (-1.42%) | $128.00 | $124.15 | 123.51 K | $2.59 B |
| 11/18/2025 | $124.99 | $126.98 (1.59%) | $129.56 | $122.73 | 193.44 K | $2.63 B |
| 11/17/2025 | $125.25 | $126.55 (1.04%) | $127.55 | $117.98 | 225.93 K | $2.62 B |
| 11/14/2025 | $127.46 | $126.53 (-0.73%) | $129.46 | $123.07 | 162.51 K | $2.62 B |
| 11/13/2025 | $132.59 | $127.75 (-3.65%) | $132.95 | $127.02 | 152.82 K | $2.65 B |
| 11/12/2025 | $128.45 | $132.59 (3.22%) | $132.75 | $128.45 | 138.85 K | $2.75 B |
| 11/11/2025 | $128.80 | $128.03 (-0.6%) | $130.04 | $126.92 | 134.80 K | $2.66 B |
| 11/10/2025 | $129.18 | $128.20 (-0.76%) | $130.08 | $126.31 | 109.00 K | $2.66 B |
| 11/07/2025 | $125.48 | $127.91 (1.94%) | $130.19 | $123.19 | 179.10 K | $2.65 B |
| 11/06/2025 | $129.30 | $126.75 (-1.97%) | $131.75 | $126.29 | 167.50 K | $2.63 B |
| 11/05/2025 | $129.13 | $127.47 (-1.29%) | $130.44 | $127.29 | 140.34 K | $2.64 B |
| 11/04/2025 | $129.00 | $128.44 (-0.43%) | $130.43 | $126.40 | 157.63 K | $2.66 B |
| 11/03/2025 | $140.15 | $130.38 (-6.97%) | $140.15 | $124.48 | 364.13 K | $2.70 B |
| 10/31/2025 | $149.63 | $141.85 (-5.2%) | $149.63 | $140.63 | 239.83 K | $2.94 B |
| 10/30/2025 | $158.00 | $150.58 (-4.7%) | $158.00 | $140.75 | 226.41 K | $3.12 B |
| 10/29/2025 | $165.45 | $158.58 (-4.15%) | $168.67 | $156.82 | 162.33 K | $3.29 B |
| 10/28/2025 | $168.76 | $165.23 (-2.09%) | $168.86 | $162.72 | 115.50 K | $3.43 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.
