-
5 DAY PERFORMANCE
+2.92% -
1 MONTH PERFORMANCE
+0.75% -
3 MONTH PERFORMANCE
+45.54% -
6 MONTH PERFORMANCE
+71.03% -
YEAR-TO-DATE PERFORMANCE
+81.23% -
1 YEAR PERFORMANCE
+116.86%
Hawkins, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $125.27 | $127.49 (1.77%) | $127.95 | $125.14 | 106,395 | $2.65 B |
| 09/27/2024 | $124.00 | $125.44 (1.16%) | $126.13 | $122.78 | 157,929 | $2.61 B |
| 09/26/2024 | $120.61 | $124.00 (2.81%) | $124.25 | $120.61 | 138,000 | $2.58 B |
| 09/25/2024 | $118.87 | $119.56 (0.58%) | $120.52 | $118.02 | 106,300 | $2.49 B |
| 09/24/2024 | $120.50 | $119.06 (-1.2%) | $121.20 | $119.01 | 56,400 | $2.48 B |
| 09/23/2024 | $122.30 | $120.01 (-1.87%) | $123.18 | $119.22 | 76,133 | $2.50 B |
| 09/20/2024 | $123.16 | $121.40 (-1.43%) | $123.95 | $120.23 | 494,724 | $2.53 B |
| 09/19/2024 | $123.86 | $123.03 (-0.67%) | $123.94 | $121.25 | 117,400 | $2.56 B |
| 09/18/2024 | $120.24 | $121.07 (0.69%) | $123.16 | $119.07 | 85,700 | $2.52 B |
| 09/17/2024 | $118.72 | $120.26 (1.3%) | $121.46 | $118.03 | 102,647 | $2.50 B |
| 09/16/2024 | $119.75 | $117.72 (-1.7%) | $120.63 | $115.98 | 137,232 | $2.45 B |
| 09/13/2024 | $117.43 | $120.03 (2.21%) | $121.17 | $117.29 | 82,300 | $2.50 B |
| 09/12/2024 | $114.42 | $116.94 (2.2%) | $117.83 | $114.27 | 74,747 | $2.43 B |
| 09/11/2024 | $113.38 | $114.28 (0.79%) | $114.57 | $111.20 | 71,200 | $2.38 B |
| 09/10/2024 | $113.55 | $113.62 (0.06%) | $115.79 | $112.84 | 111,803 | $2.37 B |
| 09/09/2024 | $115.99 | $113.60 (-2.06%) | $116.00 | $112.59 | 126,832 | $2.36 B |
| 09/06/2024 | $117.64 | $115.73 (-1.62%) | $119.14 | $114.65 | 106,700 | $2.41 B |
| 09/05/2024 | $122.76 | $118.01 (-3.87%) | $122.99 | $116.86 | 113,500 | $2.46 B |
| 09/04/2024 | $122.25 | $122.49 (0.2%) | $123.50 | $120.41 | 66,100 | $2.55 B |
| 09/03/2024 | $125.71 | $122.14 (-2.84%) | $126.62 | $121.63 | 110,100 | $2.54 B |
| 08/30/2024 | $125.08 | $126.67 (1.27%) | $127.09 | $124.52 | 92,600 | $2.64 B |
| 08/29/2024 | $123.92 | $124.35 (0.35%) | $126.48 | $123.24 | 102,900 | $2.59 B |
| 08/28/2024 | $124.50 | $122.80 (-1.37%) | $124.74 | $122.44 | 107,246 | $2.56 B |
| 08/27/2024 | $123.96 | $124.89 (0.75%) | $125.84 | $121.99 | 55,700 | $2.60 B |
| 08/26/2024 | $126.14 | $125.13 (-0.8%) | $127.35 | $124.64 | 96,536 | $2.60 B |
| 08/23/2024 | $121.69 | $125.18 (2.87%) | $125.21 | $121.69 | 97,248 | $2.61 B |
| 08/22/2024 | $123.36 | $121.22 (-1.73%) | $123.87 | $120.83 | 116,000 | $2.52 B |
| 08/21/2024 | $119.10 | $123.46 (3.66%) | $123.46 | $118.92 | 91,100 | $2.57 B |
| 08/20/2024 | $118.29 | $118.74 (0.38%) | $118.89 | $117.31 | 94,711 | $2.47 B |
| 08/19/2024 | $118.29 | $117.91 (-0.32%) | $118.80 | $117.00 | 133,000 | $2.45 B |
| 08/16/2024 | $120.00 | $118.29 (-1.42%) | $120.70 | $118.26 | 88,927 | $2.46 B |
| 08/15/2024 | $120.33 | $120.15 (-0.15%) | $122.53 | $119.70 | 98,634 | $2.50 B |
| 08/14/2024 | $119.52 | $118.03 (-1.25%) | $120.41 | $117.97 | 111,300 | $2.46 B |
| 08/13/2024 | $118.53 | $119.51 (0.83%) | $120.62 | $117.81 | 94,037 | $2.49 B |
| 08/12/2024 | $116.68 | $117.55 (0.75%) | $119.15 | $116.17 | 124,700 | $2.45 B |
| 08/09/2024 | $118.63 | $116.97 (-1.4%) | $121.04 | $116.47 | 120,045 | $2.43 B |
| 08/08/2024 | $118.59 | $118.33 (-0.22%) | $122.00 | $117.50 | 209,100 | $2.46 B |
| 08/07/2024 | $120.66 | $117.10 (-2.95%) | $122.43 | $117.08 | 103,903 | $2.44 B |
| 08/06/2024 | $114.64 | $119.15 (3.93%) | $123.83 | $114.64 | 197,600 | $2.48 B |
| 08/05/2024 | $115.16 | $114.64 (-0.45%) | $119.81 | $112.54 | 224,637 | $2.39 B |
| 08/02/2024 | $118.00 | $121.25 (2.75%) | $122.06 | $117.40 | 215,546 | $2.52 B |
| 08/01/2024 | $113.69 | $121.37 (6.76%) | $121.95 | $109.75 | 337,670 | $2.53 B |
| 07/31/2024 | $103.18 | $103.90 (0.7%) | $105.12 | $102.05 | 231,802 | $2.16 B |
| 07/30/2024 | $106.00 | $103.18 (-2.66%) | $107.32 | $102.15 | 208,309 | $2.15 B |
| 07/29/2024 | $107.43 | $106.44 (-0.92%) | $109.31 | $104.78 | 117,100 | $2.22 B |
| 07/26/2024 | $106.19 | $107.01 (0.77%) | $107.45 | $105.44 | 113,300 | $2.22 B |
| 07/25/2024 | $105.40 | $104.33 (-1.02%) | $106.89 | $104.01 | 130,500 | $2.17 B |
| 07/24/2024 | $106.77 | $105.00 (-1.66%) | $108.88 | $104.61 | 95,006 | $2.18 B |
| 07/23/2024 | $105.36 | $107.65 (2.17%) | $110.53 | $105.20 | 162,849 | $2.24 B |
| 07/22/2024 | $105.84 | $105.87 (0.03%) | $106.34 | $103.22 | 176,237 | $2.20 B |
| 07/19/2024 | $105.09 | $105.18 (0.09%) | $106.26 | $104.38 | 111,167 | $2.19 B |
| 07/18/2024 | $104.44 | $105.04 (0.57%) | $106.47 | $103.83 | 107,659 | $2.18 B |
| 07/17/2024 | $107.00 | $105.20 (-1.68%) | $108.50 | $104.97 | 149,552 | $2.19 B |
| 07/16/2024 | $104.00 | $107.94 (3.79%) | $108.36 | $104.00 | 194,954 | $2.24 B |
| 07/15/2024 | $98.08 | $103.26 (5.28%) | $103.96 | $98.08 | 182,366 | $2.15 B |
| 07/12/2024 | $97.84 | $97.32 (-0.53%) | $99.08 | $96.72 | 122,267 | $2.02 B |
| 07/11/2024 | $94.75 | $96.64 (1.99%) | $97.63 | $93.50 | 172,776 | $2.01 B |
| 07/10/2024 | $90.28 | $92.55 (2.51%) | $92.56 | $89.75 | 131,126 | $1.92 B |
| 07/09/2024 | $90.41 | $89.81 (-0.66%) | $90.93 | $89.62 | 103,418 | $1.87 B |
| 07/08/2024 | $90.52 | $90.86 (0.38%) | $92.91 | $89.59 | 96,672 | $1.89 B |
| 07/05/2024 | $90.75 | $90.30 (-0.5%) | $90.75 | $89.06 | 94,274 | $1.88 B |
| 07/03/2024 | $89.29 | $90.69 (1.57%) | $90.98 | $88.96 | 43,518 | $1.89 B |
| 07/02/2024 | $87.53 | $88.84 (1.5%) | $89.80 | $87.24 | 115,850 | $1.85 B |
| 07/01/2024 | $91.06 | $87.69 (-3.7%) | $91.62 | $87.58 | 114,879 | $1.82 B |