5 DAY PERFORMANCE
+2.97%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
-4.25%
6 MONTH PERFORMANCE
+11.18%
YEAR-TO-DATE PERFORMANCE
-4.04%
1 YEAR PERFORMANCE
+76.95%
Hawkins, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $116.46 | $117.67 (1.04%) | $117.72 | $115.65 | 124,729 | $2.42 B |
| 01/21/2025 | $115.33 | $115.89 (0.49%) | $116.91 | $114.35 | 126,200 | $2.41 B |
| 01/17/2025 | $113.11 | $114.32 (1.07%) | $114.61 | $112.56 | 112,743 | $2.37 B |
| 01/16/2025 | $110.62 | $111.96 (1.21%) | $113.27 | $108.99 | 158,611 | $2.32 B |
| 01/15/2025 | $115.36 | $110.56 (-4.16%) | $116.83 | $110.51 | 193,309 | $2.29 B |
| 01/14/2025 | $111.78 | $111.93 (0.13%) | $113.08 | $110.07 | 144,014 | $2.32 B |
| 01/13/2025 | $107.14 | $110.83 (3.44%) | $111.06 | $105.85 | 230,103 | $2.30 B |
| 01/10/2025 | $114.74 | $109.84 (-4.27%) | $114.87 | $109.15 | 244,800 | $2.28 B |
| 01/08/2025 | $115.02 | $118.10 (2.68%) | $122.02 | $113.80 | 154,300 | $2.45 B |
| 01/07/2025 | $119.12 | $115.54 (-3.01%) | $119.15 | $114.81 | 102,608 | $2.40 B |
| 01/06/2025 | $123.00 | $119.27 (-3.03%) | $124.41 | $118.61 | 131,221 | $2.48 B |
| 01/03/2025 | $120.51 | $122.97 (2.04%) | $124.23 | $120.51 | 104,200 | $2.55 B |
| 01/02/2025 | $123.10 | $120.57 (-2.06%) | $124.37 | $119.90 | 111,716 | $2.50 B |
| 12/31/2024 | $124.89 | $122.67 (-1.78%) | $124.89 | $121.87 | 117,100 | $2.55 B |
| 12/30/2024 | $124.41 | $123.64 (-0.62%) | $124.84 | $122.17 | 79,100 | $2.57 B |
| 12/27/2024 | $126.71 | $125.34 (-1.08%) | $127.95 | $123.56 | 77,116 | $2.60 B |
| 12/26/2024 | $124.34 | $127.35 (2.42%) | $127.57 | $123.98 | 87,000 | $2.64 B |
| 12/24/2024 | $123.41 | $125.67 (1.83%) | $125.67 | $121.57 | 51,939 | $2.61 B |
| 12/23/2024 | $123.00 | $123.36 (0.29%) | $124.25 | $119.13 | 98,849 | $2.56 B |
| 12/20/2024 | $117.68 | $123.98 (5.35%) | $125.45 | $117.50 | 442,149 | $2.57 B |
| 12/19/2024 | $119.03 | $119.43 (0.34%) | $122.06 | $119.03 | 104,959 | $2.48 B |
| 12/18/2024 | $128.52 | $118.26 (-7.98%) | $129.29 | $117.98 | 150,335 | $2.45 B |
| 12/17/2024 | $129.70 | $127.82 (-1.45%) | $130.19 | $126.47 | 107,822 | $2.65 B |
| 12/16/2024 | $129.20 | $129.88 (0.53%) | $132.04 | $128.73 | 81,315 | $2.70 B |
| 12/13/2024 | $132.80 | $129.87 (-2.21%) | $133.73 | $129.85 | 84,529 | $2.70 B |
| 12/12/2024 | $136.37 | $132.57 (-2.79%) | $136.64 | $132.40 | 130,828 | $2.75 B |
| 12/11/2024 | $133.66 | $137.01 (2.51%) | $139.55 | $133.66 | 112,100 | $2.84 B |
| 12/10/2024 | $134.18 | $132.52 (-1.24%) | $134.73 | $131.95 | 71,000 | $2.75 B |
| 12/09/2024 | $136.02 | $134.22 (-1.32%) | $136.02 | $133.45 | 79,600 | $2.79 B |
| 12/06/2024 | $134.33 | $135.21 (0.66%) | $135.96 | $132.12 | 72,704 | $2.81 B |
| 12/05/2024 | $137.08 | $133.18 (-2.85%) | $137.41 | $132.75 | 113,601 | $2.76 B |
| 12/04/2024 | $137.46 | $137.61 (0.11%) | $138.86 | $134.95 | 74,800 | $2.86 B |
| 12/03/2024 | $136.80 | $137.26 (0.34%) | $138.14 | $135.44 | 71,405 | $2.85 B |
| 12/02/2024 | $134.00 | $136.65 (1.98%) | $137.17 | $131.82 | 101,942 | $2.84 B |
| 11/29/2024 | $134.11 | $134.51 (0.3%) | $136.87 | $133.07 | 55,438 | $2.79 B |
| 11/27/2024 | $138.83 | $133.39 (-3.92%) | $138.86 | $131.72 | 93,200 | $2.77 B |
| 11/26/2024 | $134.22 | $137.31 (2.3%) | $137.98 | $133.03 | 117,046 | $2.85 B |
| 11/25/2024 | $130.77 | $135.47 (3.59%) | $136.43 | $128.40 | 166,843 | $2.81 B |
| 11/22/2024 | $129.20 | $130.03 (0.64%) | $131.00 | $128.23 | 89,327 | $2.70 B |
| 11/21/2024 | $127.40 | $128.03 (0.49%) | $129.85 | $127.24 | 89,700 | $2.66 B |
| 11/20/2024 | $125.65 | $127.18 (1.22%) | $127.19 | $123.90 | 90,938 | $2.64 B |
| 11/19/2024 | $122.97 | $126.30 (2.71%) | $126.30 | $122.76 | 63,738 | $2.62 B |
| 11/18/2024 | $123.38 | $124.18 (0.65%) | $125.51 | $122.86 | 90,400 | $2.58 B |
| 11/15/2024 | $124.32 | $123.60 (-0.58%) | $127.11 | $123.14 | 123,335 | $2.57 B |
| 11/14/2024 | $124.76 | $124.39 (-0.3%) | $125.55 | $122.56 | 171,633 | $2.58 B |
| 11/13/2024 | $127.92 | $125.17 (-2.15%) | $128.93 | $124.73 | 142,900 | $2.60 B |
| 11/12/2024 | $125.91 | $126.67 (0.6%) | $127.91 | $125.91 | 125,600 | $2.63 B |
| 11/11/2024 | $127.04 | $126.16 (-0.69%) | $127.53 | $124.15 | 98,800 | $2.62 B |
| 11/08/2024 | $121.30 | $125.27 (3.27%) | $125.70 | $121.19 | 186,521 | $2.60 B |
| 11/07/2024 | $118.84 | $121.25 (2.03%) | $121.66 | $117.99 | 168,418 | $2.52 B |
| 11/06/2024 | $114.36 | $119.88 (4.83%) | $121.44 | $114.19 | 198,400 | $2.49 B |
| 11/05/2024 | $105.66 | $108.41 (2.6%) | $108.67 | $105.66 | 143,028 | $2.25 B |
| 11/04/2024 | $105.68 | $106.23 (0.52%) | $108.78 | $104.72 | 136,100 | $2.21 B |
| 11/01/2024 | $106.89 | $106.40 (-0.46%) | $109.50 | $103.73 | 152,738 | $2.21 B |
| 10/31/2024 | $109.51 | $106.90 (-2.38%) | $114.69 | $98.72 | 237,800 | $2.22 B |
| 10/30/2024 | $117.05 | $117.29 (0.21%) | $119.41 | $117.05 | 116,500 | $2.43 B |
| 10/29/2024 | $115.91 | $117.16 (1.08%) | $117.82 | $114.36 | 116,306 | $2.43 B |
| 10/28/2024 | $117.91 | $116.92 (-0.84%) | $119.07 | $116.87 | 104,922 | $2.43 B |
| 10/25/2024 | $118.44 | $116.50 (-1.64%) | $119.61 | $116.33 | 133,100 | $2.43 B |
| 10/24/2024 | $122.05 | $118.68 (-2.76%) | $122.05 | $118.46 | 102,704 | $2.47 B |
| 10/23/2024 | $122.45 | $121.57 (-0.72%) | $124.09 | $121.53 | 67,000 | $2.53 B |
| 10/22/2024 | $124.17 | $122.93 (-1%) | $125.59 | $122.83 | 100,000 | $2.56 B |