Dark

HWKN
Hawkins Inc
stock NASDAQ

At Close

Sep 1, 2026 3:59:49 PM EDT

124.90USD+3.850%(+4.63)210,302

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:11:30 AM EDT

121.00USD+0.607%(+0.73)100

After-hours

Sep 1, 2026 4:44:30 PM EDT

124.58USD-0.256%(-0.32)1,393

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	120.4400	124.9000	118.600000	124.9000	+3.850%	210,302	0.000%
2026-08-31	119.9600	121.5700	118.200000	120.2700	-0.066%	122,469	+3.850%
2026-08-28	119.0000	123.8480	118.920000	120.3500	+2.278%	162,032	+3.781%
2026-08-27	119.0000	119.1300	116.045000	117.6700	-0.759%	153,529	+6.144%
2026-08-26	118.5900	120.0400	118.250000	118.5700	+0.135%	96,145	+5.339%
2026-08-25	118.4000	119.5300	116.250000	118.4100	+0.561%	144,880	+5.481%
2026-08-24	119.6600	120.9500	116.890000	117.7500	-1.042%	128,155	+6.072%
2026-08-21	120.0600	121.1900	118.715000	118.9900	-0.335%	156,727	+4.967%
2026-08-20	122.4800	123.3250	118.900000	119.3900	-3.656%	138,333	+4.615%
2026-08-19	126.3800	126.3800	123.470000	123.9200	-0.705%	132,680	+0.791%
2026-08-18	131.1400	131.5500	124.020000	124.8000	-5.146%	102,559	+0.080%
2026-08-17	129.5700	133.0400	128.785000	131.5700	+0.397%	173,638	-5.070%
2026-08-14	127.5200	131.5650	127.400000	131.0500	+2.343%	93,222	-4.693%
2026-08-13	130.2800	132.4400	128.040000	128.0500	-1.097%	85,648	-2.460%
2026-08-12	131.0600	132.0000	127.830000	129.4700	-0.147%	103,493	-3.530%
2026-08-11	131.7500	133.4900	128.070000	129.6600	-0.765%	130,318	-3.671%
2026-08-10	129.7800	132.5014	128.925000	130.6600	+0.577%	113,892	-4.408%
2026-08-07	130.1400	131.2699	127.880000	129.9100	-0.092%	131,123	-3.857%
2026-08-06	135.9500	137.2300	129.460000	130.0300	-3.888%	140,694	-3.945%
2026-08-05	133.0600	136.0000	133.060000	135.2900	+1.197%	136,379	-7.680%
2026-08-04	132.0800	135.0500	132.080000	133.6900	+1.219%	170,137	-6.575%
2026-08-03	128.7400	133.0250	128.740000	132.0800	+3.163%	137,845	-5.436%
2026-07-31	127.0800	128.1300	119.020000	128.0300	-0.921%	300,048	-2.445%
2026-07-30	136.0000	136.8600	126.075000	129.2200	-6.768%	324,082	-3.343%
2026-07-29	142.1900	142.2600	137.830000	138.6000	-3.090%	135,393	-9.885%
2026-07-28	142.0400	144.4600	141.370000	143.0200	+1.873%	129,618	-12.670%
2026-07-27	139.7600	141.9800	136.880000	140.3900	+0.978%	202,450	-11.034%
2026-07-24	140.9900	141.7400	135.030000	139.0300	-0.215%	255,919	-10.163%
2026-07-23	141.6300	144.9800	138.160000	139.3300	-2.682%	314,343	-10.357%
2026-07-22	144.1000	147.2850	143.050000	143.1700	-0.466%	139,822	-12.761%
2026-07-21	145.3000	147.9800	143.730000	143.8400	-0.998%	165,242	-13.167%
2026-07-20	144.5100	146.9900	142.480000	145.2900	+0.609%	110,494	-14.034%
2026-07-17	142.0900	148.4100	140.250000	144.4100	+0.944%	141,607	-13.510%
2026-07-16	141.7500	144.0000	140.030000	143.0600	+0.485%	106,379	-12.694%
2026-07-15	139.7800	143.6900	139.660000	142.3700	+2.988%	162,774	-12.271%
2026-07-14	135.4400	138.8500	134.890000	138.2400	+3.264%	128,619	-9.650%
2026-07-13	134.2800	137.0800	131.410000	133.8700	+0.082%	130,659	-6.701%
2026-07-10	132.8700	135.2950	131.505000	133.7600	+0.564%	97,431	-6.624%
2026-07-09	134.1300	135.4000	132.670000	133.0100	+0.537%	153,274	-6.097%
2026-07-08	136.2700	137.8500	132.050000	132.3000	-2.906%	239,926	-5.593%
2026-07-07	139.2800	141.6900	134.820000	136.2600	-2.281%	194,529	-8.337%
2026-07-06	139.8500	141.0000	135.665000	139.4400	+0.686%	183,122	-10.427%
2026-07-02	139.0100	143.2750	137.870000	138.4900	+0.304%	193,403	-9.813%
2026-07-01	143.5600	143.7850	136.915000	138.0700	-2.836%	257,595	-9.539%
2026-06-30	139.1300	143.3313	132.930000	142.1000	+0.495%	398,406	-12.104%
2026-06-29	161.5900	162.9750	141.010000	141.4000	-12.495%	282,946	-11.669%
2026-06-26	164.2300	169.3500	160.020000	161.5900	-2.368%	506,587	-22.706%
2026-06-25	165.3300	169.8600	164.940000	165.5100	+0.109%	156,774	-24.536%
2026-06-24	163.0300	170.1000	161.140000	165.3300	+1.194%	164,683	-24.454%
2026-06-23	161.4000	165.0000	160.200000	163.3800	+0.846%	88,447	-23.552%
2026-06-22	160.9600	162.7800	159.410000	162.0100	+0.347%	126,263	-22.906%
2026-06-18	160.0200	163.7200	158.360000	161.4500	+1.964%	298,347	-22.639%
2026-06-17	159.4800	162.5000	156.330000	158.3400	-1.266%	130,179	-21.119%
2026-06-16	159.0700	161.6100	155.810000	160.3700	+0.963%	122,785	-22.118%
2026-06-15	158.5300	161.2100	156.720000	158.8400	+0.316%	87,567	-21.367%
2026-06-12	158.4200	160.0000	157.825000	158.3400	+0.924%	94,320	-21.119%
2026-06-11	154.5500	158.8475	153.160000	156.8900	+2.022%	82,741	-20.390%
2026-06-10	156.9800	158.1200	152.525000	153.7800	-1.170%	88,083	-18.780%
2026-06-09	158.6000	160.0000	153.140000	155.6000	-0.422%	117,581	-19.730%
2026-06-08	155.1300	158.7050	155.130000	156.2600	+0.767%	78,063	-20.069%
2026-06-05	152.5000	156.5000	150.970000	155.0700	+1.659%	136,438	-19.456%
2026-06-04	155.4400	155.4900	151.815000	152.5400	-1.390%	85,852	-18.120%
2026-06-03	156.2900	159.9999	154.370000	154.6900	-1.440%	104,765	-19.258%
2026-06-02	156.6500	157.2100	153.750000	156.9500	-0.602%	156,144	-20.421%
2026-06-01	154.2500	158.2300	153.185000	157.9000	+2.022%	149,993	-20.899%
2026-05-29	158.3200	158.5850	153.630000	154.7700	-3.317%	137,087	-19.300%
2026-05-28	158.3000	162.6000	156.880000	160.0800	+0.908%	77,486	-21.977%
2026-05-27	156.6100	159.2900	155.715000	158.6400	+1.257%	93,537	-21.268%
2026-05-26	153.9700	158.6900	153.405000	156.6700	+2.305%	90,594	-20.278%
2026-05-22	152.6400	155.4000	150.000000	153.1400	+0.334%	96,467	-18.441%
2026-05-21	154.3600	154.3600	147.720000	152.6300	-1.599%	188,254	-18.168%
2026-05-20	152.6100	155.5800	150.750000	155.1100	+1.406%	137,730	-19.477%
2026-05-19	155.4300	155.4300	145.500000	152.9600	-1.741%	276,471	-18.345%
2026-05-18	159.7900	163.3200	154.130100	155.6700	-2.082%	131,998	-19.766%
2026-05-15	154.9300	160.9800	153.555000	158.9800	+1.539%	177,782	-21.437%
2026-05-14	161.3100	174.1200	152.000000	156.5700	-3.250%	336,347	-20.227%
2026-05-13	168.7800	171.6550	160.310000	161.8300	-4.010%	210,218	-22.820%
2026-05-12	171.6800	171.6800	164.610000	168.5900	-1.800%	104,152	-25.915%
2026-05-11	168.8000	172.3700	167.010000	171.6800	+2.704%	92,922	-27.248%
2026-05-08	167.5500	168.9200	165.355000	167.1600	+0.090%	106,499	-25.281%
2026-05-07	167.0000	169.0800	163.650000	167.0100	-0.060%	103,967	-25.214%
2026-05-06	169.1400	172.9999	161.670000	167.1100	+0.066%	124,882	-25.259%
2026-05-05	166.3300	171.7200	165.320000	167.0000	+1.181%	128,139	-25.210%
2026-05-04	167.1100	170.0590	164.620000	165.0500	-1.457%	130,595	-24.326%
2026-05-01	168.2400	170.3350	165.850000	167.4900	+0.024%	124,546	-25.428%
2026-04-30	163.2000	169.1350	161.890000	167.4500	+1.750%	135,479	-25.411%
2026-04-29	165.0500	165.4800	161.260000	164.5700	-0.891%	164,551	-24.105%
2026-04-28	171.0000	171.2400	162.170000	166.0500	-2.741%	191,301	-24.782%
2026-04-27	169.5600	171.9950	167.034400	170.7300	+0.018%	130,859	-26.844%
2026-04-24	167.5200	172.1400	164.605000	170.7000	+1.898%	165,691	-26.831%
2026-04-23	164.0300	169.1350	162.795000	167.5200	+2.284%	187,530	-25.442%
2026-04-22	165.0900	166.2000	161.385000	163.7800	-0.371%	142,415	-23.739%
2026-04-21	159.0000	170.9000	159.000000	164.3900	+3.572%	507,010	-24.022%
2026-04-20	150.6400	158.9500	146.095900	158.7200	+5.057%	293,202	-21.308%
2026-04-17	148.1200	153.1200	147.280000	151.0800	+2.434%	210,422	-17.329%
2026-04-16	147.2200	148.3750	145.910000	147.4900	+0.286%	109,246	-15.316%
2026-04-15	147.2700	147.9700	144.900000	147.0700	-0.722%	239,489	-15.074%
2026-04-14	150.5000	150.9800	147.195000	148.1400	-1.391%	120,009	-15.688%
2026-04-13	148.1000	151.9100	146.500100	150.2300	+1.438%	186,362	-16.861%
2026-04-10	147.1200	150.3000	145.920000	148.1000	+0.250%	151,508	-15.665%
2026-04-09	146.2000	148.8400	145.445000	147.7300	+0.421%	196,194	-15.454%
2026-04-08	151.8000	152.9700	146.770000	147.1100	+0.314%	206,439	-15.098%
2026-04-07	148.6700	150.1000	145.210000	146.6500	-1.906%	115,171	-14.831%
2026-04-06	151.3400	153.0300	149.490000	149.5000	-1.340%	173,908	-16.455%
2026-04-02	154.6000	156.4700	150.520000	151.5300	-3.002%	174,377	-17.574%
2026-04-01	155.1900	157.1500	151.500000	156.2200	+1.706%	129,844	-20.049%
2026-03-31	152.6400	156.4700	151.970000	153.6000	+1.306%	153,325	-18.685%
2026-03-30	152.6000	155.3300	150.160000	151.6200	-0.329%	151,856	-17.623%
2026-03-27	149.9400	154.0000	144.420000	152.1200	+0.515%	123,018	-17.894%
2026-03-26	150.8700	152.8200	149.470000	151.3400	-0.637%	163,113	-17.471%
2026-03-25	150.1000	153.1200	148.800000	152.3100	+3.086%	134,673	-17.996%
2026-03-24	140.5300	148.7000	140.440000	147.7500	+4.981%	196,337	-15.465%
2026-03-23	135.8600	142.3100	134.585000	140.7400	+6.396%	175,282	-11.255%
2026-03-20	135.2100	136.2350	128.750000	132.2800	-2.000%	689,606	-5.579%
2026-03-19	135.5400	137.2350	132.050000	134.9800	-2.153%	184,033	-7.468%
2026-03-18	143.0700	145.1000	137.310000	137.9500	-4.960%	177,810	-9.460%
2026-03-17	144.6000	146.0350	141.665000	145.1500	+1.065%	213,234	-13.951%
2026-03-16	140.7700	143.9600	139.370000	143.6200	+2.674%	199,442	-13.034%
2026-03-13	141.7600	146.1500	136.660000	139.8800	+0.122%	123,330	-10.709%
2026-03-12	146.7100	148.3600	137.820000	139.7100	-5.595%	137,105	-10.601%
2026-03-11	146.4100	148.7500	145.100000	147.9900	-0.182%	132,628	-15.602%
2026-03-10	151.3700	152.0700	146.825700	148.2600	-3.079%	186,078	-15.756%
2026-03-09	148.4000	153.5500	144.255500	152.9700	+2.775%	142,144	-18.350%
2026-03-06	147.7300	150.6300	145.590000	148.8400	-0.853%	122,823	-16.084%
2026-03-05	150.5700	155.4700	148.575400	150.1200	-0.629%	149,163	-16.800%
2026-03-04	151.9400	153.9250	148.210100	151.0700	+0.079%	117,337	-17.323%
2026-03-03	143.3800	152.0000	140.320000	150.9500	+2.520%	201,341	-17.257%
2026-03-02	147.1200	150.7900	145.740000	147.2400	-1.247%	153,763	-15.173%
2026-02-27	147.7600	149.7600	146.070000	149.1000	-0.261%	121,424	-16.231%
2026-02-26	147.2300	150.1200	145.740000	149.4900	+1.950%	140,527	-16.449%
2026-02-25	147.7200	148.0350	144.320000	146.6300	-0.082%	120,077	-14.820%
2026-02-24	144.4500	149.2050	144.450000	146.7500	+1.881%	101,220	-14.889%
2026-02-23	144.9500	145.2600	142.355000	144.0400	-1.679%	68,781	-13.288%
2026-02-20	144.5300	148.2400	143.950000	146.5000	+1.076%	66,220	-14.744%
2026-02-19	143.1800	145.8400	142.610000	144.9400	+0.083%	72,157	-13.826%
2026-02-18	145.8200	147.7700	143.652239	144.8200	-0.097%	79,732	-13.755%
2026-02-17	146.3900	146.7800	142.710000	144.9600	-1.125%	121,103	-13.838%
2026-02-13	143.5100	148.5925	142.840000	146.6100	+1.707%	120,607	-14.808%
2026-02-12	149.6000	153.9200	143.880000	144.1500	-3.598%	114,873	-13.354%
2026-02-11	144.1900	150.6400	143.200000	149.5300	+4.195%	167,552	-16.472%
2026-02-10	140.7100	145.2500	137.000000	143.5100	+1.990%	125,376	-12.968%
2026-02-09	139.2300	141.4100	135.760000	140.7100	+4.711%	83,366	-11.236%
2026-02-06	131.6100	137.1100	130.816600	134.3800	+3.393%	148,765	-7.055%
2026-02-05	129.2000	131.7200	125.150000	129.9700	+0.534%	145,051	-3.901%
2026-02-04	126.9000	131.2350	125.690000	129.2800	+2.020%	151,765	-3.388%
2026-02-03	124.8100	128.0217	123.790000	126.7200	+1.376%	172,319	-1.436%
2026-02-02	129.7000	129.7000	122.725000	125.0000	-4.031%	480,840	-0.080%
2026-01-30	138.0800	142.3700	130.180000	130.2500	-6.791%	477,690	-4.107%
2026-01-29	149.2900	149.2900	135.680000	139.7400	-9.112%	573,800	-10.620%
2026-01-28	154.8700	154.8700	150.730000	153.7500	+0.072%	95,907	-18.764%
2026-01-27	152.6600	154.0000	150.730000	153.6400	+0.268%	62,862	-18.706%
2026-01-26	154.5000	156.3850	152.760000	153.2300	-0.963%	114,698	-18.489%
2026-01-23	156.1700	158.4500	154.540000	154.7200	-1.087%	68,776	-19.274%
2026-01-22	154.6500	157.9399	154.000000	156.4200	+1.506%	84,499	-20.151%
2026-01-21	153.2200	154.6800	151.790000	154.1000	+1.462%	98,432	-18.949%
2026-01-20	149.1800	152.0200	148.090000	151.8800	-0.079%	97,824	-17.764%
2026-01-16	153.0400	153.5100	150.510000	152.0000	-0.777%	107,586	-17.829%
2026-01-15	152.5400	156.1703	151.770000	153.1900	+1.022%	142,671	-18.467%
2026-01-14	152.3700	153.9425	144.950000	151.6400	-0.355%	223,083	-17.634%
2026-01-13	159.8600	160.7100	152.160000	152.1800	-4.398%	121,543	-17.926%
2026-01-12	156.9000	160.2900	156.300000	159.1800	+0.964%	98,903	-21.535%
2026-01-09	153.6500	157.9600	152.805000	157.6600	+2.583%	104,583	-20.779%
2026-01-08	147.2300	153.6900	147.230000	153.6900	+3.852%	118,045	-18.733%
2026-01-07	150.3300	151.1871	147.165000	147.9900	-1.366%	97,891	-15.602%
2026-01-06	150.5700	152.3300	145.370000	150.0400	-0.013%	154,792	-16.756%
2026-01-05	145.1000	153.0500	145.000000	150.0600	+3.290%	149,833	-16.767%
2026-01-02	142.6000	146.2600	141.550000	145.2800	+2.267%	201,897	-14.028%
2025-12-31	143.2800	144.0100	140.995000	142.0600	-1.093%	206,759	-12.079%
2025-12-30	147.0000	148.0200	141.800000	143.6300	-2.465%	290,901	-13.040%
2025-12-29	146.8200	147.9700	146.170000	147.2600	+0.300%	134,348	-15.184%
2025-12-26	146.4500	147.4900	144.550000	146.8200	+0.109%	92,926	-14.930%
2025-12-24	146.4400	147.3500	144.980000	146.6600	-0.367%	66,960	-14.837%
2025-12-23	146.6400	148.8399	145.780000	147.2000	-0.352%	87,195	-15.149%
2025-12-22	143.6000	149.7400	143.600000	147.7200	+2.462%	152,906	-15.448%
2025-12-19	147.0200	147.0200	141.830000	144.1700	-1.624%	518,606	-13.366%
2025-12-18	144.1500	148.4450	143.990000	146.5500	+2.792%	159,936	-14.773%
2025-12-17	142.4000	144.9200	140.880000	142.5700	-0.301%	156,078	-12.394%
2025-12-16	143.9700	146.2750	140.530000	143.0000	-0.791%	225,737	-12.657%
2025-12-15	143.3100	146.3800	141.090000	144.1400	+1.329%	319,436	-13.348%
2025-12-12	141.0500	144.3300	139.540000	142.2500	+0.651%	120,351	-12.197%
2025-12-11	140.2400	141.6400	137.940000	141.3300	+1.037%	102,077	-11.625%
2025-12-10	138.6100	141.3200	138.440000	139.8800	+0.452%	185,651	-10.709%
2025-12-09	136.2600	139.7400	135.950000	139.2500	+1.724%	172,479	-10.305%
2025-12-08	138.4700	139.6100	135.905000	136.8900	-0.357%	249,127	-8.759%
2025-12-05	138.0300	138.0300	134.310100	137.3800	-0.521%	117,380	-9.084%
2025-12-04	137.0900	139.0000	135.570000	138.1000	+0.748%	140,343	-9.558%
2025-12-03	134.7800	137.8900	134.185000	137.0750	+1.703%	139,488	-8.882%
2025-12-02	132.8000	135.8250	131.080000	134.7800	+2.393%	167,055	-7.330%
2025-12-01	129.6000	133.2000	127.650000	131.6300	+1.238%	118,094	-5.113%
2025-11-28	131.1300	131.8400	129.165000	130.0200	-0.778%	119,185	-3.938%
2025-11-26	128.7100	132.4800	128.710000	131.0400	+1.010%	217,316	-4.686%
2025-11-25	127.0300	130.5100	126.910000	129.7300	+2.813%	139,103	-3.723%
2025-11-24	126.3600	128.5300	123.800000	126.1800	-0.653%	116,596	-1.014%
2025-11-21	120.4300	127.6550	120.020000	127.0100	+5.692%	180,988	-1.661%
2025-11-20	126.5300	126.8700	119.635000	120.1700	-3.648%	173,090	+3.936%
2025-11-19	126.5200	128.0000	124.150000	124.7200	-1.780%	123,507	+0.144%
2025-11-18	124.9900	129.5600	122.730000	126.9800	+0.340%	193,438	-1.638%
2025-11-17	125.2500	127.5500	117.981600	126.5500	+0.016%	225,929	-1.304%
2025-11-14	127.4600	129.4560	123.070000	126.5300	-0.955%	162,507	-1.288%
2025-11-13	132.5900	132.9455	127.020000	127.7500	-3.650%	152,818	-2.231%
2025-11-12	128.4500	132.7500	128.450000	132.5900	+3.562%	138,845	-5.800%
2025-11-11	128.8000	130.0400	126.920000	128.0300	-0.133%	134,779	-2.445%
2025-11-10	129.1800	130.0800	126.314200	128.2000	+0.227%	109,002	-2.574%
2025-11-07	125.4800	130.1900	123.190000	127.9100	+0.915%	179,053	-2.353%
2025-11-06	129.3000	131.7499	126.290000	126.7500	-0.565%	167,466	-1.460%
2025-11-05	129.1300	130.4400	127.290000	127.4700	-0.755%	140,337	-2.016%
2025-11-04	129.0000	130.4300	126.400000	128.4400	-1.488%	157,631	-2.756%
2025-11-03	140.1500	140.1500	124.480000	130.3800	-8.086%	364,125	-4.203%
2025-10-31	149.6300	149.6300	140.630000	141.8500	-5.798%	239,829	-11.949%
2025-10-30	158.0000	158.0000	140.750000	150.5800	-5.045%	226,413	-17.054%
2025-10-29	165.4500	168.6700	156.820000	158.5800	-4.025%	162,333	-21.238%
2025-10-28	168.7600	168.8600	162.720100	165.2300	-2.565%	115,463	-24.408%
2025-10-27	166.8300	171.9900	165.868600	169.5800	+1.832%	97,920	-26.347%
2025-10-24	166.1800	167.8916	164.400000	166.5300	+1.481%	75,259	-24.998%
2025-10-23	163.8900	166.2000	162.870000	164.1000	+0.441%	63,009	-23.888%
2025-10-22	164.3000	167.3350	162.860000	163.3800	-0.208%	94,780	-23.552%
2025-10-21	162.1300	165.0800	159.000000	163.7200	+0.325%	84,845	-23.711%
2025-10-20	163.6600	165.0700	161.360000	163.1900	+0.890%	112,902	-23.463%
2025-10-17	167.0300	167.8441	158.450000	161.7500	-3.766%	212,849	-22.782%
2025-10-16	173.4700	173.5050	166.670000	168.0800	-2.199%	128,515	-25.690%
2025-10-15	175.5400	176.5800	171.265000	171.8600	-1.749%	110,714	-27.325%
2025-10-14	171.4000	175.4000	168.618300	174.9200	+0.575%	136,903	-28.596%
2025-10-13	168.2800	174.3300	167.391300	173.9200	+4.269%	149,592	-28.185%
2025-10-10	170.1000	172.1000	166.520000	166.8000	-2.245%	166,790	-25.120%
2025-10-09	177.9100	177.9100	170.395000	170.6300	-4.457%	80,612	-26.801%
2025-10-08	177.2300	179.3100	176.410000	178.5900	+1.397%	74,424	-30.063%
2025-10-07	183.3300	184.7400	175.090000	176.1300	-4.058%	125,877	-29.086%
2025-10-06	184.2200	186.1500	180.880000	183.5800	+0.383%	71,826	-31.964%
2025-10-03	182.6400	185.5000	181.950000	182.8800	+0.522%	101,809	-31.704%
2025-10-02	177.7500	182.6700	175.207500	181.9300	+2.110%	134,383	-31.347%
2025-10-01	181.2500	184.1700	177.960000	178.1700	-2.490%	139,113	-29.898%
2025-09-30	176.7900	183.0400	176.790000	182.7200	+3.284%	138,875	-31.644%
2025-09-29	176.6200	178.7100	175.660000	176.9100	-0.034%	123,964	-29.399%
2025-09-26	172.1100	177.3300	172.110000	176.9700	+3.165%	98,967	-29.423%
2025-09-25	168.5000	172.7150	166.600100	171.5400	+1.786%	112,271	-27.189%
2025-09-24	171.2700	172.0100	168.440000	168.5300	-1.657%	79,359	-25.889%
2025-09-23	172.0000	175.9800	170.910000	171.3700	-0.465%	103,433	-27.117%
2025-09-22	173.0000	173.6800	167.755000	172.1700	-0.904%	112,238	-27.455%
2025-09-19	178.7100	179.0200	173.180000	173.7400	-2.135%	759,116	-28.111%
2025-09-18	174.1500	178.2000	174.150000	177.5300	+2.199%	173,848	-29.646%
2025-09-17	174.3600	178.9350	173.310000	173.7100	+0.242%	118,477	-28.099%
2025-09-16	174.2100	175.7400	170.970000	173.2900	-0.528%	82,735	-27.924%
2025-09-15	174.1600	176.7350	172.200000	174.2100	+0.525%	130,941	-28.305%
2025-09-12	175.8000	177.2600	173.240000	173.3000	-2.079%	97,328	-27.928%
2025-09-11	170.5000	177.2400	170.270000	176.9800	+3.746%	97,105	-29.427%
2025-09-10	172.3100	175.0150	169.150000	170.5900	-0.774%	107,144	-26.784%
2025-09-09	174.9300	175.0100	169.420000	171.9200	-2.073%	118,081	-27.350%
2025-09-08	168.6200	176.0750	167.200000	175.5600	+5.038%	182,300	-28.856%
2025-09-05	169.6600	170.9900	165.590000	167.1400	-0.919%	69,843	-25.272%
2025-09-04	167.0500	169.0000	165.830000	168.6900	+1.248%	79,961	-25.959%
2025-09-03	169.4200	169.8700	166.220000	166.6100	-2.173%	92,208	-25.035%
2025-09-02	164.8700	170.6100	163.218700	170.3100	+1.781%	150,041	-26.663%
2025-08-29	170.7600	170.7600	166.180000	167.3300	-1.466%	95,760	-25.357%
2025-08-28	172.6800	172.6800	168.920100	169.8200	-1.713%	96,712	-26.452%
2025-08-27	171.5000	173.8000	171.270000	172.7800	+0.752%	97,263	-27.712%
2025-08-26	170.4700	172.4600	170.090000	171.4900	+0.752%	153,959	-27.168%
2025-08-25	170.0800	173.3200	168.490000	170.2100	+0.106%	234,544	-26.620%
2025-08-22	169.4100	173.3850	167.500000	170.0300	+1.154%	166,756	-26.542%
2025-08-21	167.9000	170.2400	166.190000	168.0900	+0.113%	208,887	-25.695%
2025-08-20	171.4100	171.4100	166.280000	167.9000	-1.704%	120,171	-25.610%
2025-08-19	172.8500	176.1050	169.965000	170.8100	-1.596%	162,563	-26.878%
2025-08-18	170.8400	174.4500	170.840000	173.5800	+1.213%	82,150	-28.045%
2025-08-15	172.5200	172.7800	169.610000	171.5000	-0.459%	125,021	-27.172%
2025-08-14	178.3200	178.9200	171.310000	172.2900	-3.646%	213,653	-27.506%
2025-08-13	185.5000	185.5000	172.480000	178.8100	-3.215%	319,665	-30.149%
2025-08-12	179.0600	185.1600	177.555000	184.7500	+4.085%	297,100	-32.395%
2025-08-11	177.6000	178.9800	173.260000	177.5000	+0.141%	236,433	-29.634%
2025-08-08	174.5800	179.0700	172.710000	177.2500	+2.026%	213,225	-29.535%
2025-08-07	172.0400	173.9600	169.420000	173.7300	+1.853%	177,459	-28.107%
2025-08-06	168.1000	171.0000	166.360000	170.5700	+0.971%	238,663	-26.775%
2025-08-05	169.0600	169.9050	166.580000	168.9300	-0.077%	158,455	-26.064%
2025-08-04	160.4400	170.2999	160.430000	169.0600	+6.441%	134,657	-26.121%
2025-08-01	161.5100	162.0200	157.740100	158.8300	-2.725%	227,487	-21.362%
2025-07-31	159.5400	171.6700	158.280000	163.2800	+2.589%	292,778	-23.506%
2025-07-30	159.8600	161.0050	158.080000	159.1600	-0.915%	222,361	-21.526%
2025-07-29	161.6600	161.9600	158.960000	160.6300	-0.137%	106,633	-22.244%
2025-07-28	158.6100	163.1700	156.990000	160.8500	+1.553%	522,954	-22.350%
2025-07-25	155.2700	158.7500	154.240000	158.3900	+2.207%	170,700	-21.144%
2025-07-24	158.0700	158.2600	150.013800	154.9700	-2.937%	429,761	-19.404%
2025-07-23	161.2500	161.5784	158.865000	159.6600	-0.925%	106,988	-21.771%
2025-07-22	160.1200	164.2100	159.300000	161.1500	+0.876%	171,509	-22.495%
2025-07-21	161.5700	163.6000	159.500000	159.7500	-1.010%	84,029	-21.815%
2025-07-18	164.7200	164.7200	159.770200	161.3800	-1.351%	141,706	-22.605%
2025-07-17	161.0100	165.8650	160.155000	163.5900	+2.333%	196,911	-23.651%
2025-07-16	158.0000	160.9075	157.475000	159.8600	+1.550%	153,073	-21.869%
2025-07-15	158.8600	161.7700	156.355000	157.4200	-0.405%	233,389	-20.658%
2025-07-14	154.9300	158.2200	154.295000	158.0600	+1.777%	175,175	-20.979%
2025-07-11	155.3900	156.2200	153.570100	155.3000	-0.270%	310,009	-19.575%
2025-07-10	155.0000	156.6100	153.340000	155.7200	+0.251%	220,475	-19.792%
2025-07-09	152.8900	155.3700	150.900000	155.3300	+1.856%	247,032	-19.591%
2025-07-08	153.5000	154.3850	150.620000	152.5000	-0.651%	202,971	-18.098%
2025-07-07	152.1800	154.7100	149.580000	153.5000	+0.676%	257,330	-18.632%
2025-07-03	150.2100	153.0500	147.600000	152.4700	+1.242%	178,542	-18.082%
2025-07-02	144.0400	151.6400	139.000000	150.6000	+4.460%	292,757	-17.065%
2025-07-01	141.0600	146.3299	139.990000	144.1700	+1.457%	224,015	-13.366%
2025-06-30	144.5000	144.6250	141.460000	142.1000	-1.285%	160,749	-12.104%
2025-06-27	140.8800	144.5300	140.850000	143.9500	+2.244%	302,138	-13.234%
2025-06-26	139.2600	141.3050	137.635000	140.7900	+1.419%	284,772	-11.286%
2025-06-25	139.5100	140.9199	137.957500	138.8200	-0.914%	168,644	-10.027%
2025-06-24	140.0500	141.0600	139.000000	140.1000	+0.150%	205,845	-10.849%
2025-06-23	137.6500	141.2600	137.650000	139.8900	+1.901%	96,782	-10.716%
2025-06-20	138.1100	138.4900	135.090000	137.2800	-0.694%	316,833	-9.018%
2025-06-18	137.3900	138.3700	135.000000	138.2400	+0.890%	93,383	-9.650%
2025-06-17	135.6500	138.7723	135.200000	137.0200	+0.175%	126,496	-8.845%
2025-06-16	136.9200	140.5800	135.820000	136.7800	+0.744%	212,863	-8.685%
2025-06-13	132.5900	139.6000	132.590000	135.7700	+2.044%	205,130	-8.006%
2025-06-12	134.6800	135.2750	132.660000	133.0500	-1.349%	87,450	-6.126%
2025-06-11	135.9900	137.3279	134.470000	134.8700	-0.743%	95,270	-7.392%
2025-06-10	137.6100	138.0300	135.300000	135.8800	-0.796%	107,774	-8.081%
2025-06-09	136.4300	137.6500	134.950000	136.9700	+1.212%	133,393	-8.812%
2025-06-06	136.5000	136.8800	134.350000	135.3300	-0.089%	138,922	-7.707%
2025-06-05	134.2200	136.0200	133.255000	135.4500	+1.354%	86,213	-7.789%
2025-06-04	132.4600	133.9100	131.860000	133.6400	+0.557%	101,934	-6.540%
2025-06-03	131.7700	134.7900	131.165000	132.9000	+0.393%	99,757	-6.020%
2025-06-02	134.0800	134.0800	131.460000	132.3800	-0.832%	113,523	-5.650%
2025-05-30	132.7000	134.0900	131.710000	133.4900	+0.603%	151,912	-6.435%
2025-05-29	134.4800	135.0000	130.740100	132.6900	-0.985%	117,202	-5.871%
2025-05-28	133.0000	135.2700	132.490000	134.0100	+0.344%	161,186	-6.798%
2025-05-27	128.9400	133.5900	128.940000	133.5500	+3.930%	122,897	-6.477%
2025-05-23	125.6700	128.7000	125.060000	128.5000	+1.445%	114,693	-2.802%
2025-05-22	126.6700	127.2300	125.010000	126.6700	-0.268%	86,049	-1.397%
2025-05-21	125.4900	127.2100	124.550000	127.0100	+0.348%	125,518	-1.661%
2025-05-20	125.2800	126.8300	123.270100	126.5700	+0.596%	93,151	-1.319%
2025-05-19	121.4600	126.1700	120.000000	125.8200	+2.560%	124,096	-0.731%
2025-05-16	118.5000	122.8800	118.110000	122.6800	+3.249%	122,340	+1.810%
2025-05-15	125.7200	132.6950	118.110000	118.8200	-0.710%	332,600	+5.117%
2025-05-14	120.0000	120.6600	115.345000	119.6700	-0.515%	147,300	+4.370%
2025-05-13	118.5400	120.6408	116.700000	120.2900	+2.214%	131,589	+3.832%
2025-05-12	123.3200	123.8200	116.640000	117.6850	-1.601%	121,065	+6.131%
2025-05-09	119.2700	120.8600	118.285000	119.6000	+0.176%	107,515	+4.431%
2025-05-08	121.2200	121.5600	118.960000	119.3900	+0.042%	117,701	+4.615%
2025-05-07	120.3600	124.4400	117.520000	119.3400	-0.126%	86,324	+4.659%
2025-05-06	119.2400	120.7800	116.835000	119.4900	-0.259%	106,932	+4.528%
2025-05-05	123.0500	124.3900	119.070000	119.8000	-3.775%	114,923	+4.257%
2025-05-02	121.4300	125.4700	121.420000	124.5000	+4.245%	188,936	+0.321%
2025-05-01	121.7400	122.1350	119.210000	119.4300	-1.930%	110,761	+4.580%
2025-04-30	123.0400	123.5300	121.180000	121.7800	-1.536%	175,742	+2.562%
2025-04-29	122.5400	124.1400	120.049300	123.6800	+0.227%	80,083	+0.986%
2025-04-28	124.9100	125.8000	122.250000	123.4000	-0.884%	115,253	+1.216%
2025-04-25	125.5900	125.5900	123.000000	124.5000	-0.789%	111,616	+0.321%
2025-04-24	122.5300	125.8200	120.610000	125.4900	+2.525%	87,155	-0.470%
2025-04-23	125.0000	127.0000	121.820000	122.4000	-0.374%	98,693	+2.042%
2025-04-22	121.6300	123.0800	120.270000	122.8600	+2.443%	62,894	+1.660%
2025-04-21	121.6300	122.6100	117.510000	119.9300	-1.398%	80,535	+4.144%
2025-04-17	121.4100	123.1400	119.945000	121.6300	+0.338%	88,138	+2.688%
2025-04-16	120.1700	122.2340	118.900000	121.2200	-0.435%	114,563	+3.036%
2025-04-15	123.7300	124.5750	120.840000	121.7500	-1.680%	113,713	+2.587%
2025-04-14	117.6400	125.7000	114.770000	123.8300	+7.885%	158,215	+0.864%
2025-04-11	111.6500	116.5800	110.350000	114.7800	+3.911%	79,100	+8.817%
2025-04-10	109.2100	111.0943	106.620000	110.4600	-1.665%	86,871	+13.073%
2025-04-09	103.3000	115.2900	102.000000	112.3300	+8.720%	141,209	+11.190%
2025-04-08	107.8000	109.5900	102.010000	103.3200	-2.038%	117,286	+20.887%
2025-04-07	103.6700	111.1400	101.720000	105.4700	-1.513%	205,854	+18.422%
2025-04-04	103.6100	107.6950	102.750000	107.0900	-0.446%	164,210	+16.631%
2025-04-03	105.0100	109.0550	104.940000	107.5700	-2.792%	148,221	+16.110%
2025-04-02	106.1000	110.6600	106.100000	110.6600	+2.104%	83,200	+12.868%
2025-04-01	106.3600	108.5740	105.475000	108.3800	+2.323%	81,482	+15.243%
2025-03-31	104.6200	106.6200	103.550000	105.9200	-0.207%	85,680	+17.919%
2025-03-28	106.9900	107.2800	105.430000	106.1400	-0.394%	91,649	+17.675%
2025-03-27	106.3600	107.2200	105.710100	106.5600	-0.084%	60,815	+17.211%
2025-03-26	107.2900	108.2950	106.100000	106.6500	-0.504%	39,155	+17.112%
2025-03-25	107.6200	108.9100	107.055000	107.1900	-1.061%	57,831	+16.522%
2025-03-24	107.4600	108.3850	105.965400	108.3400	+2.430%	60,320	+15.285%
2025-03-21	104.1200	105.9800	103.165000	105.7700	+0.724%	356,120	+18.086%
2025-03-20	105.8100	107.6100	104.920000	105.0100	-1.851%	95,986	+18.941%
2025-03-19	105.7500	108.5650	104.763100	106.9900	+0.963%	102,745	+16.740%
2025-03-18	106.4100	107.3100	104.620000	105.9700	-0.768%	109,631	+17.864%
2025-03-17	107.8800	109.7700	106.475000	106.7900	-1.120%	79,110	+16.959%
2025-03-14	104.7700	108.2900	104.430000	108.0000	+4.773%	116,464	+15.648%
2025-03-13	104.7600	106.5000	102.595000	103.0800	-1.698%	90,869	+21.168%

document.getElementById("LDb26W").onerror = function(){this.style.display='none';}; .dark-mode .SbJ0vj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SbJ0vj{ color: #333333; background-color: white; border: 2px solid #333333; }HWKNHawkins Incstock NASDAQ

HWKN
Hawkins Inc
stock NASDAQ