Hawkins (HWKN)
NASDAQ:HWKN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
146.20
148.84
145.45
147.73
147.73
+0.42%
196,194
1.26
Apr 08, 2026
151.80
152.97
146.77
147.11
147.11
+0.31%
206,439
1.34
Apr 07, 2026
148.67
150.10
145.21
146.65
146.65
-1.91%
115,170
0.75
Apr 06, 2026
151.34
153.03
149.49
149.50
149.50
-1.34%
173,908
1.14
Apr 03, 2026
154.60
156.47
150.52
151.53
151.53
0.00%
0
0.00
Apr 02, 2026
154.60
156.47
150.52
151.53
151.53
-3.00%
174,376
1.13
Apr 01, 2026
155.19
157.15
151.50
156.22
156.22
+1.71%
129,844
0.83
Mar 31, 2026
152.64
156.47
151.97
153.60
153.60
+1.31%
153,325
1.00
Mar 30, 2026
152.60
155.33
150.16
151.62
151.62
-0.33%
151,856
0.98
Mar 27, 2026
149.94
154.00
144.42
152.12
152.12
+0.52%
123,018
0.78
Mar 26, 2026
150.87
152.82
149.47
151.34
151.34
-0.64%
163,112
1.04
Mar 25, 2026
150.10
153.12
148.80
152.31
152.31
+3.09%
134,673
0.86
Mar 24, 2026
140.53
148.70
140.44
147.75
147.75
+4.98%
196,337
1.28
Mar 23, 2026
135.86
142.31
134.59
140.74
140.74
+6.40%
175,282
1.16
Mar 20, 2026
135.21
136.24
128.75
132.28
132.28
-2.00%
690,206
4.87
Mar 19, 2026
135.54
137.24
132.05
134.98
134.98
-2.15%
183,126
1.30
Mar 18, 2026
143.07
145.10
137.31
137.95
137.95
-4.96%
177,810
1.21
Mar 17, 2026
144.60
146.04
141.67
145.15
145.15
+1.07%
213,236
1.46
Mar 16, 2026
140.77
143.96
139.37
143.62
143.62
+2.67%
199,442
1.38
Mar 13, 2026
141.76
146.15
136.66
139.88
139.88
+0.12%
123,326
0.84
Mar 12, 2026
146.71
148.36
137.82
139.71
139.71
-5.59%
137,105
0.92
Mar 11, 2026
146.41
148.75
145.10
147.99
147.99
-0.18%
132,627
0.89
Mar 10, 2026
151.37
152.07
146.83
148.26
148.26
-3.08%
186,077
1.26
Mar 09, 2026
148.40
153.55
144.26
152.97
152.97
+2.77%
142,144
0.96
Mar 06, 2026
147.73
150.63
145.59
148.84
148.84
-0.85%
122,822
0.82
Mar 05, 2026
150.57
155.47
148.58
150.12
150.12
-0.63%
149,162
0.99
Mar 04, 2026
151.94
153.93
148.21
151.07
151.07
+0.08%
117,337
0.78
Mar 03, 2026
143.38
152.00
140.32
150.95
150.95
+2.52%
201,341
1.34
Mar 02, 2026
147.12
150.79
145.74
147.24
147.24
-1.25%
153,762
1.03
Feb 27, 2026
147.76
149.76
146.07
149.10
149.10
-0.26%
121,425
0.81
Feb 26, 2026
147.23
150.12
145.74
149.49
149.49
+1.95%
140,527
0.94
Feb 25, 2026
147.72
148.04
144.32
146.63
146.63
-0.08%
120,077
0.80
Feb 24, 2026
144.45
149.21
144.45
146.75
146.75
+1.88%
101,220
0.68
Feb 23, 2026
144.95
145.26
142.36
144.04
144.04
-1.68%
68,781
0.46
Feb 20, 2026
144.53
148.24
143.95
146.50
146.50
+1.08%
66,220
0.44
Feb 19, 2026
143.18
145.84
142.61
144.94
144.94
+0.08%
72,157
0.47
Feb 18, 2026
145.82
147.77
143.65
144.82
144.82
-0.10%
79,732
0.52
Feb 17, 2026
146.39
146.78
142.71
144.96
144.96
-1.13%
121,103
0.78
Feb 16, 2026
143.51
148.59
142.84
146.61
146.61
0.00%
0
0.00
Feb 13, 2026
143.51
148.59
142.84
146.61
146.61
+1.84%
121,239
0.77
Feb 12, 2026
149.60
153.92
143.88
144.15
143.96
-3.60%
114,873
0.72
Feb 11, 2026
144.19
150.64
143.20
149.53
149.33
+4.19%
167,552
1.05
Feb 10, 2026
140.71
145.25
137.00
143.51
143.32
+1.99%
125,376
0.78
Feb 09, 2026
139.23
141.41
135.76
140.71
140.52
+4.71%
83,366
0.52
Feb 06, 2026
131.61
137.11
130.82
134.38
134.20
+3.39%
148,765
0.92
Feb 05, 2026
129.20
131.72
125.15
129.97
129.80
+0.53%
145,051
0.90
Feb 04, 2026
126.90
131.24
125.69
129.28
129.11
+2.02%
151,765
0.94
Feb 03, 2026
124.81
128.02
123.79
126.72
126.55
+1.38%
172,319
1.07
Feb 02, 2026
129.70
129.70
122.73
125.00
124.84
-4.03%
480,840
3.09
Jan 30, 2026
138.08
142.37
130.18
130.25
130.08
-6.79%
477,690
3.17
Rows: