Get the Stockscreener App
170.03
1.15%
1.94
After Hours:
169.94
-0.09
-0.05%
Overview
News
Price History
Option Chain
Financials
Why HWKN Down?
Discussions
Forecast
Stock Split
Dividend History
Hawkins Inc Stock (HWKN) Price History
The historical daily chart and data for Hawkins Inc stock (HWKN), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $170.03.
- Hawkins Inc all-time high stock price is $185.50, occurred on August 13, 2025.
- The lowest Hawkins Inc stock price recorded was $26.89 on March 17, 2020. Since then, Hawkins Inc's stock price has risen over 532.32% to $170.03 now.
- The 52-week high stock price for HWKN is $185.50, representing a 9.10% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for HWKN is $98.72, indicating a -41.94% decrease from the current share price, occurred on October 31, 2024.
- The closing price of Hawkins Inc (HWKN) stock in the beginning of 2024 was $39.93. The stock closed the year at $38.60, a loss of over -3.33% for the year.
The table below shows more information about HWKN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $173.4 | $167.5 | $5.88 | 166,756.0 | +1.15% |
| Aug 21, 2025 | $170.2 | $166.2 | $4.05 | 208,886.0 | +0.11% |
| Aug 20, 2025 | $171.4 | $166.3 | $5.13 | 120,162.0 | -1.70% |
| Aug 19, 2025 | $176.1 | $170.0 | $6.14 | 162,562.0 | -1.60% |
| Aug 18, 2025 | $174.4 | $170.8 | $3.61 | 82,150.0 | +1.21% |
| Aug 15, 2025 | $172.8 | $169.6 | $3.17 | 125,021.0 | -0.46% |
| Aug 14, 2025 | $178.9 | $171.3 | $7.61 | 213,544.0 | -3.65% |
| Aug 13, 2025 | $185.5 | $172.5 | $13.02 | 319,664.0 | -3.22% |
| Aug 12, 2025 | $185.2 | $177.6 | $7.60 | 297,046.0 | +4.08% |
| Aug 11, 2025 | $179.0 | $173.3 | $5.72 | 236,433.0 | +0.14% |
| Aug 08, 2025 | $179.1 | $172.7 | $6.36 | 213,225.0 | +2.03% |
| Aug 07, 2025 | $174.0 | $169.4 | $4.54 | 177,457.0 | +1.85% |
| Aug 06, 2025 | $171.0 | $166.4 | $4.64 | 238,652.0 | +0.97% |
| Aug 05, 2025 | $169.9 | $166.6 | $3.32 | 158,453.0 | -0.08% |
| Aug 04, 2025 | $170.3 | $160.4 | $9.87 | 134,656.0 | +6.44% |
| Aug 01, 2025 | $162.0 | $157.7 | $4.28 | 227,487.0 | -2.73% |
| Jul 31, 2025 | $171.7 | $158.3 | $13.39 | 292,776.0 | +2.59% |
| Jul 30, 2025 | $161.0 | $158.1 | $2.92 | 222,358.0 | -0.92% |
| Jul 29, 2025 | $162.0 | $159.0 | $3.00 | 93,020.0 | -0.14% |
| Jul 28, 2025 | $163.2 | $157.0 | $6.18 | 522,954.0 | +1.55% |
| Jul 25, 2025 | $158.8 | $154.2 | $4.51 | 170,700.0 | +2.21% |
| Jul 24, 2025 | $158.3 | $150.0 | $8.25 | 429,716.0 | -2.94% |
Hawkins Inc Stock (HWKN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hawkins Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HWKN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hawkins Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hawkins Inc Stock (HWKN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $185.5 | $157.7 | $27.76 | 3,248,910.0 | +4.13% |
| Jul, 2025 | $171.7 | $139.0 | $32.67 | 4,888,142.0 | +14.90% |
| Jun, 2025 | $144.6 | $131.2 | $13.46 | 3,137,854.0 | +6.45% |
| May, 2025 | $135.3 | $115.3 | $19.93 | 2,782,627.0 | +9.62% |
| Apr, 2025 | $127.0 | $101.7 | $25.28 | 2,372,493.0 | +14.97% |
| Mar, 2025 | $109.8 | $100.3 | $9.43 | 2,169,073.0 | +0.89% |
| Feb, 2025 | $118.1 | $103.3 | $14.81 | 2,273,358.0 | -1.80% |
| Jan, 2025 | $124.4 | $101.8 | $22.57 | 3,428,511.0 | -12.85% |
Hawkins Inc Stock (HWKN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $139.6 | $117.5 | $22.05 | 1,978,512.0 | -8.08% |
| Nov, 2024 | $138.9 | $103.7 | $35.13 | 2,410,077.0 | +25.83% |
| Oct, 2024 | $135.6 | $98.72 | $36.89 | 2,570,477.0 | -16.14% |
| Sep, 2024 | $128.0 | $111.2 | $16.75 | 2,380,858.0 | +0.63% |
| Aug, 2024 | $127.3 | $109.8 | $17.59 | 2,881,188.0 | +21.92% |
| Jul, 2024 | $110.5 | $87.23 | $23.30 | 2,917,190.0 | +14.18% |
| Jun, 2024 | $91.16 | $83.88 | $7.28 | 2,002,286.0 | +4.21% |
| May, 2024 | $89.83 | $71.98 | $17.84 | 2,313,791.0 | +15.24% |
| Apr, 2024 | $79.30 | $72.86 | $6.44 | 2,575,065.0 | -1.34% |
| Mar, 2024 | $77.90 | $68.87 | $9.03 | 4,185,209.0 | +9.32% |
| Feb, 2024 | $70.48 | $54.44 | $16.04 | 2,807,521.0 | +5.53% |
| Jan, 2024 | $70.44 | $63.25 | $7.19 | 1,756,156.0 | -5.47% |
Hawkins Inc Stock (HWKN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.47 | $60.62 | $12.85 | 2,752,869.0 | +14.62% |
| Nov, 2023 | $65.00 | $53.64 | $11.36 | 2,169,558.0 | +6.98% |
| Oct, 2023 | $61.36 | $54.69 | $6.67 | 1,923,384.0 | -2.41% |
| Sep, 2023 | $63.21 | $55.02 | $8.19 | 2,915,020.0 | -5.37% |
| Aug, 2023 | $62.69 | $45.60 | $17.09 | 1,989,639.0 | +33.03% |
| Jul, 2023 | $50.00 | $45.37 | $4.63 | 1,134,781.0 | -1.97% |
| Jun, 2023 | $52.03 | $46.36 | $5.67 | 1,864,204.0 | +1.60% |
| May, 2023 | $51.73 | $39.20 | $12.53 | 1,560,309.0 | +16.36% |
| Apr, 2023 | $44.50 | $40.20 | $4.30 | 847,787.0 | -7.86% |
| Mar, 2023 | $44.00 | $38.05 | $5.95 | 2,195,367.0 | +7.65% |
| Feb, 2023 | $43.55 | $38.26 | $5.29 | 1,152,838.0 | +4.28% |
| Jan, 2023 | $39.99 | $36.62 | $3.37 | 1,123,164.0 | +1.04% |
9.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):