Education
About Us
Working with TipRanks
Follow Us
Hawkins (HWKN)
NASDAQ:HWKN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
138.08
142.37
130.18
130.25
130.25
-6.79%
477,690
3.17
Jan 29, 2026
149.29
149.29
135.68
139.74
139.74
-9.11%
573,800
3.90
Jan 28, 2026
154.87
154.87
150.73
153.75
153.75
+0.07%
95,907
0.64
Jan 27, 2026
152.66
154.00
150.73
153.64
153.64
+0.27%
62,861
0.41
Jan 26, 2026
154.50
156.39
152.76
153.23
153.23
-0.96%
114,698
0.75
Jan 23, 2026
156.17
158.45
154.54
154.72
154.72
-1.09%
68,776
0.45
Jan 22, 2026
154.65
157.94
154.00
156.42
156.42
+1.51%
84,524
0.55
Jan 21, 2026
153.22
154.68
151.79
154.10
154.10
+1.46%
98,432
0.64
Jan 20, 2026
149.18
152.02
148.09
151.88
151.88
-0.08%
97,804
0.64
Jan 19, 2026
153.04
153.51
150.51
152.00
152.00
0.00%
0
0.00
Jan 16, 2026
153.04
153.51
150.51
152.00
152.00
-0.78%
107,586
0.70
Jan 15, 2026
152.54
156.17
151.77
153.19
153.19
+1.02%
142,671
0.93
Jan 14, 2026
152.37
153.94
144.95
151.64
151.64
-0.35%
223,095
1.46
Jan 13, 2026
159.86
160.71
152.16
152.18
152.18
-4.40%
121,549
0.79
Jan 12, 2026
156.90
160.29
156.30
159.18
159.18
+0.96%
98,903
0.64
Jan 09, 2026
153.65
157.96
152.81
157.66
157.66
+2.58%
110,412
0.72
Jan 08, 2026
147.23
153.69
147.23
153.69
153.69
+3.85%
118,045
0.76
Jan 07, 2026
150.33
151.19
147.17
147.99
147.99
-1.37%
97,891
0.63
Jan 06, 2026
150.57
152.33
145.37
150.04
150.04
-0.01%
154,792
1.00
Jan 05, 2026
145.10
153.05
145.00
150.06
150.06
+3.29%
149,833
0.98
Jan 02, 2026
142.60
146.26
141.55
145.28
145.28
+2.27%
201,897
1.33
Jan 01, 2026
143.28
144.01
141.00
142.06
142.06
0.00%
0
0.00
Dec 31, 2025
143.28
144.01
141.00
142.06
142.06
-1.09%
206,759
1.36
Dec 30, 2025
147.00
148.02
141.80
143.63
143.63
-2.47%
290,901
1.95
Dec 29, 2025
146.82
147.97
146.17
147.26
147.26
+0.30%
134,348
0.90
Dec 26, 2025
146.45
147.49
144.55
146.82
146.82
+0.11%
92,926
0.62
Dec 25, 2025
146.44
147.35
144.98
146.66
146.66
0.00%
0
0.00
Dec 24, 2025
146.44
147.35
144.98
146.66
146.66
-0.37%
66,960
0.44
Dec 23, 2025
146.64
148.84
145.78
147.20
147.20
-0.35%
87,195
0.57
Dec 22, 2025
143.60
149.74
143.60
147.72
147.72
+2.46%
152,906
1.01
Dec 19, 2025
147.02
147.02
141.83
144.17
144.17
-1.62%
518,606
3.58
Dec 18, 2025
144.15
148.45
143.99
146.55
146.55
+2.79%
159,936
1.11
Dec 17, 2025
142.40
144.92
140.88
142.57
142.57
-0.30%
156,078
1.02
Dec 16, 2025
143.97
146.28
140.53
143.00
143.00
-0.79%
225,737
1.48
Dec 15, 2025
143.31
146.38
141.09
144.14
144.14
+1.33%
319,436
2.13
Dec 12, 2025
141.05
144.33
139.54
142.25
142.25
+0.65%
120,351
0.81
Dec 11, 2025
140.24
141.64
137.94
141.33
141.33
+1.04%
102,077
0.68
Dec 10, 2025
138.61
141.32
138.44
139.88
139.88
+0.45%
185,651
1.25
Dec 09, 2025
136.26
139.74
135.95
139.25
139.25
+1.72%
172,479
1.17
Dec 08, 2025
138.47
139.61
135.91
136.89
136.89
-0.36%
249,127
1.72
Dec 05, 2025
138.03
138.03
134.31
137.38
137.38
-0.52%
117,380
0.81
Dec 04, 2025
137.09
139.00
135.57
138.10
138.10
+0.75%
140,343
0.96
Dec 03, 2025
134.78
137.89
134.19
137.08
137.08
+1.70%
139,488
0.97
Dec 02, 2025
132.80
135.83
131.08
134.78
134.78
+2.39%
167,055
1.17
Dec 01, 2025
129.60
133.20
127.65
131.63
131.63
+1.24%
118,094
0.83
Nov 28, 2025
131.13
131.84
129.17
130.02
130.02
-0.78%
119,185
0.83
Nov 27, 2025
128.71
132.48
128.71
131.04
131.04
0.00%
0
0.00
Nov 26, 2025
128.71
132.48
128.71
131.04
131.04
+1.01%
217,316
1.54
Nov 25, 2025
127.03
130.51
126.91
129.73
129.73
+2.81%
139,103
0.99
Nov 24, 2025
126.36
128.53
123.80
126.18
126.18
-0.65%
116,596
0.83
Rows: