5 DAY PERFORMANCE
+3.07%
1 MONTH PERFORMANCE
+7.08%
3 MONTH PERFORMANCE
+26.15%
6 MONTH PERFORMANCE
-1.54%
YEAR-TO-DATE PERFORMANCE
+7.96%
1 YEAR PERFORMANCE
+55.01%
Hawkins, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $134.48 | $132.42 (-1.53%) | $134.39 | $131.02 | 54.77 K | $2.72 B |
| 05/28/2025 | $133.00 | $134.01 (0.76%) | $135.27 | $132.49 | 161.20 K | $2.78 B |
| 05/27/2025 | $128.94 | $133.55 (3.58%) | $133.59 | $128.94 | 122.90 K | $2.77 B |
| 05/23/2025 | $125.67 | $128.50 (2.25%) | $128.70 | $125.06 | 114.70 K | $2.66 B |
| 05/22/2025 | $126.67 | $126.67 (0%) | $127.23 | $125.01 | 86.05 K | $2.63 B |
| 05/21/2025 | $125.49 | $127.01 (1.21%) | $127.21 | $124.55 | 125.52 K | $2.63 B |
| 05/20/2025 | $125.28 | $126.57 (1.03%) | $126.83 | $123.27 | 93.20 K | $2.62 B |
| 05/19/2025 | $121.46 | $125.82 (3.59%) | $126.17 | $120.00 | 124.10 K | $2.61 B |
| 05/16/2025 | $118.50 | $122.68 (3.53%) | $122.88 | $118.11 | 122.34 K | $2.54 B |
| 05/15/2025 | $125.72 | $118.82 (-5.49%) | $132.70 | $118.11 | 332.60 K | $2.46 B |
| 05/14/2025 | $120.00 | $119.67 (-0.28%) | $120.66 | $115.35 | 147.30 K | $2.48 B |
| 05/13/2025 | $118.54 | $120.29 (1.48%) | $120.64 | $116.70 | 131.60 K | $2.49 B |
| 05/12/2025 | $123.32 | $117.69 (-4.57%) | $123.82 | $116.64 | 121.10 K | $2.44 B |
| 05/09/2025 | $119.27 | $119.60 (0.28%) | $120.86 | $118.29 | 107.52 K | $2.48 B |
| 05/08/2025 | $121.22 | $119.39 (-1.51%) | $121.56 | $118.96 | 117.70 K | $2.48 B |
| 05/07/2025 | $120.36 | $119.34 (-0.85%) | $124.44 | $117.52 | 86.32 K | $2.48 B |
| 05/06/2025 | $119.24 | $119.49 (0.21%) | $120.78 | $116.84 | 106.93 K | $2.48 B |
| 05/05/2025 | $123.05 | $119.80 (-2.64%) | $124.39 | $119.07 | 114.92 K | $2.49 B |
| 05/02/2025 | $121.43 | $124.50 (2.53%) | $125.47 | $121.42 | 188.94 K | $2.59 B |
| 05/01/2025 | $121.74 | $119.43 (-1.9%) | $122.14 | $119.21 | 110.80 K | $2.48 B |
| 04/30/2025 | $123.04 | $121.78 (-1.02%) | $123.53 | $121.18 | 175.74 K | $2.53 B |
| 04/29/2025 | $122.54 | $123.68 (0.93%) | $124.14 | $120.05 | 80.10 K | $2.57 B |
| 04/28/2025 | $124.91 | $123.40 (-1.21%) | $125.80 | $122.25 | 115.30 K | $2.56 B |
| 04/25/2025 | $125.59 | $124.50 (-0.87%) | $125.59 | $123.00 | 111.62 K | $2.59 B |
| 04/24/2025 | $122.53 | $125.49 (2.42%) | $125.82 | $120.61 | 87.20 K | $2.61 B |
| 04/23/2025 | $125.00 | $122.40 (-2.08%) | $127.00 | $121.82 | 98.70 K | $2.54 B |
| 04/22/2025 | $121.63 | $122.86 (1.01%) | $123.08 | $120.27 | 62.90 K | $2.55 B |
| 04/21/2025 | $121.63 | $119.93 (-1.4%) | $122.61 | $117.51 | 80.54 K | $2.49 B |
| 04/17/2025 | $121.41 | $121.63 (0.18%) | $123.14 | $119.95 | 88.14 K | $2.53 B |
| 04/16/2025 | $120.17 | $121.22 (0.87%) | $122.23 | $118.90 | 114.60 K | $2.52 B |
| 04/15/2025 | $123.73 | $121.75 (-1.6%) | $124.58 | $120.84 | 113.71 K | $2.53 B |
| 04/14/2025 | $117.64 | $123.83 (5.26%) | $125.70 | $114.77 | 158.22 K | $2.57 B |
| 04/11/2025 | $111.65 | $114.78 (2.8%) | $116.58 | $110.35 | 79.10 K | $2.38 B |
| 04/10/2025 | $109.21 | $110.46 (1.14%) | $111.09 | $106.62 | 86.90 K | $2.29 B |
| 04/09/2025 | $103.30 | $112.33 (8.74%) | $115.29 | $102.00 | 141.21 K | $2.33 B |
| 04/08/2025 | $107.80 | $103.32 (-4.16%) | $109.59 | $102.01 | 117.30 K | $2.15 B |
| 04/07/2025 | $103.67 | $105.47 (1.74%) | $111.14 | $101.72 | 205.90 K | $2.19 B |
| 04/04/2025 | $103.61 | $107.09 (3.36%) | $107.70 | $102.75 | 164.21 K | $2.22 B |
| 04/03/2025 | $105.01 | $107.57 (2.44%) | $109.06 | $104.94 | 148.22 K | $2.23 B |
| 04/02/2025 | $106.10 | $110.66 (4.3%) | $110.66 | $106.10 | 83.20 K | $2.30 B |
| 04/01/2025 | $106.36 | $108.38 (1.9%) | $108.57 | $105.48 | 81.50 K | $2.25 B |
| 03/31/2025 | $104.62 | $105.92 (1.24%) | $106.62 | $103.55 | 85.70 K | $2.20 B |
| 03/28/2025 | $106.99 | $106.14 (-0.79%) | $107.28 | $105.43 | 91.65 K | $2.20 B |
| 03/27/2025 | $106.36 | $106.56 (0.19%) | $107.22 | $105.71 | 60.82 K | $2.21 B |
| 03/26/2025 | $107.29 | $106.65 (-0.6%) | $108.30 | $106.10 | 40.40 K | $2.21 B |
| 03/25/2025 | $107.62 | $107.19 (-0.4%) | $108.91 | $107.06 | 59.00 K | $2.23 B |
| 03/24/2025 | $107.46 | $108.34 (0.82%) | $108.39 | $105.97 | 61.20 K | $2.25 B |
| 03/21/2025 | $104.12 | $105.77 (1.58%) | $105.98 | $103.17 | 367.90 K | $2.20 B |
| 03/20/2025 | $105.81 | $105.01 (-0.76%) | $107.61 | $104.92 | 97.30 K | $2.18 B |
| 03/19/2025 | $105.75 | $106.99 (1.17%) | $108.57 | $104.76 | 106.20 K | $2.22 B |
| 03/18/2025 | $106.41 | $105.97 (-0.41%) | $107.31 | $104.62 | 113.50 K | $2.20 B |
| 03/17/2025 | $107.88 | $106.79 (-1.01%) | $109.77 | $106.48 | 81.50 K | $2.22 B |
| 03/14/2025 | $104.77 | $108.00 (3.08%) | $108.29 | $104.43 | 117.74 K | $2.24 B |
| 03/13/2025 | $104.76 | $103.08 (-1.6%) | $106.50 | $102.60 | 90.90 K | $2.14 B |
| 03/12/2025 | $106.90 | $104.86 (-1.91%) | $108.54 | $104.61 | 90.30 K | $2.18 B |
| 03/11/2025 | $103.19 | $105.88 (2.61%) | $107.45 | $103.19 | 128.60 K | $2.20 B |
| 03/10/2025 | $102.34 | $104.91 (2.51%) | $105.48 | $101.19 | 117.60 K | $2.18 B |
| 03/07/2025 | $101.22 | $103.93 (2.68%) | $104.24 | $100.34 | 84.15 K | $2.16 B |
| 03/06/2025 | $102.31 | $101.63 (-0.66%) | $103.70 | $100.64 | 92.20 K | $2.11 B |
| 03/05/2025 | $101.81 | $103.79 (1.94%) | $104.39 | $100.83 | 171.20 K | $2.16 B |
| 03/04/2025 | $99.69 | $101.28 (1.59%) | $102.79 | $98.30 | 119.20 K | $2.10 B |
| 03/03/2025 | $104.99 | $101.62 (-3.21%) | $104.99 | $100.65 | 136.90 K | $2.11 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.
