5 DAY PERFORMANCE
-2.98%
1 MONTH PERFORMANCE
-4.63%
3 MONTH PERFORMANCE
+2.15%
6 MONTH PERFORMANCE
+40.94%
YEAR-TO-DATE PERFORMANCE
+76.10%
1 YEAR PERFORMANCE
+73.93%
Hawkins, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $117.68 | $123.98 (5.35%) | $125.45 | $117.50 | 442,047 | $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 |
| 10/21/2024 | $126.89 | $124.52 (-1.87%) | $128.30 | $124.11 | 112,431 | $2.59 B |
| 10/18/2024 | $133.94 | $126.55 (-5.52%) | $134.23 | $124.58 | 140,320 | $2.63 B |
| 10/17/2024 | $134.42 | $133.98 (-0.33%) | $135.61 | $131.81 | 140,816 | $2.79 B |
| 10/16/2024 | $132.78 | $134.23 (1.09%) | $135.59 | $132.78 | 82,303 | $2.79 B |
| 10/15/2024 | $128.73 | $132.75 (3.12%) | $134.35 | $128.11 | 157,613 | $2.76 B |
| 10/14/2024 | $130.24 | $129.97 (-0.21%) | $132.35 | $129.42 | 64,335 | $2.71 B |
| 10/11/2024 | $129.01 | $130.58 (1.22%) | $131.46 | $129.01 | 52,245 | $2.72 B |
| 10/10/2024 | $130.01 | $128.62 (-1.07%) | $130.38 | $126.34 | 96,600 | $2.68 B |
| 10/09/2024 | $130.15 | $131.70 (1.19%) | $132.65 | $128.25 | 105,717 | $2.74 B |
| 10/08/2024 | $127.67 | $130.29 (2.05%) | $130.44 | $126.55 | 94,945 | $2.71 B |
| 10/07/2024 | $124.22 | $127.31 (2.49%) | $127.31 | $123.01 | 82,200 | $2.65 B |
| 10/04/2024 | $124.83 | $125.19 (0.29%) | $125.42 | $122.96 | 68,000 | $2.61 B |
| 10/03/2024 | $127.01 | $123.11 (-3.07%) | $127.46 | $122.44 | 84,204 | $2.56 B |
| 10/02/2024 | $126.28 | $127.80 (1.2%) | $130.20 | $126.26 | 158,300 | $2.66 B |
| 10/01/2024 | $127.50 | $126.75 (-0.59%) | $128.11 | $125.43 | 187,601 | $2.64 B |
| 09/30/2024 | $125.27 | $127.47 (1.76%) | $127.95 | $125.14 | 110,000 | $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 |