Hawkins Inc. (HWKN)
NASDAQ: HWKN
· Real-Time Price · USD
171.49
1.28 (0.75%)
At close: Aug 26, 2025, 3:59 PM
174.91
1.99%
After-hours: Aug 26, 2025, 05:30 PM EDT
HWKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 170.08 | 173.32 | 168.49 | 170.21 | 170.21 | 0.11% | 224,964 |
| Aug 22, 2025 | 169.41 | 173.39 | 167.50 | 170.03 | 170.03 | 1.15% | 166,800 |
| Aug 21, 2025 | 167.90 | 170.24 | 166.19 | 168.09 | 168.09 | 0.11% | 208,900 |
| Aug 20, 2025 | 171.41 | 171.41 | 166.28 | 167.90 | 167.90 | -1.70% | 120,200 |
| Aug 19, 2025 | 172.85 | 176.11 | 169.97 | 170.81 | 170.81 | -1.60% | 162,600 |
| Aug 18, 2025 | 170.84 | 174.45 | 170.84 | 173.58 | 173.58 | 1.21% | 82,200 |
| Aug 15, 2025 | 172.52 | 172.78 | 169.61 | 171.50 | 171.50 | -0.46% | 125,021 |
| Aug 14, 2025 | 178.32 | 178.92 | 171.31 | 172.29 | 172.10 | -3.65% | 213,653 |
| Aug 13, 2025 | 185.50 | 185.50 | 172.48 | 178.81 | 178.61 | -3.22% | 319,700 |
| Aug 12, 2025 | 179.06 | 185.16 | 177.56 | 184.75 | 184.55 | 4.08% | 297,100 |
| Aug 11, 2025 | 177.60 | 178.98 | 173.26 | 177.50 | 177.30 | 0.14% | 236,433 |
| Aug 8, 2025 | 174.58 | 179.07 | 172.71 | 177.25 | 177.05 | 2.03% | 213,225 |
| Aug 7, 2025 | 172.04 | 173.96 | 169.42 | 173.73 | 173.54 | 1.85% | 177,500 |
| Aug 6, 2025 | 168.10 | 171.00 | 166.36 | 170.57 | 170.38 | 0.97% | 238,700 |
| Aug 5, 2025 | 169.06 | 169.91 | 166.58 | 168.93 | 168.74 | -0.08% | 158,500 |
| Aug 4, 2025 | 160.44 | 170.30 | 160.43 | 169.06 | 168.87 | 6.44% | 134,700 |
| Aug 1, 2025 | 161.51 | 162.02 | 157.74 | 158.83 | 158.65 | -2.73% | 227,500 |
| Jul 31, 2025 | 159.54 | 171.67 | 158.28 | 163.28 | 163.10 | 2.59% | 292,800 |
| Jul 30, 2025 | 159.86 | 161.01 | 158.08 | 159.16 | 158.98 | -0.92% | 222,400 |
| Jul 29, 2025 | 161.66 | 161.96 | 158.96 | 160.63 | 160.45 | -0.14% | 106,633 |