HWKN - HAWKINS INC
151.08
3.590 2.376%
Share volume: 210,422
Last Updated: 04-17-2026
Wholesale/Wholesale – Chemicals & Allied Products:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$147.49
3.59
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $148.12 | $148.12 | $153.12 | $153.12 | $147.28 | $147.28 | $151.08 | $151.08 | 210,422 | $210,306.00 |
| 04-16-2026 | $147.22 | $147.22 | $148.38 | $148.38 | $145.91 | $145.91 | $147.49 | $147.49 | 109,245 | $109,245.00 |
| 04-15-2026 | $147.27 | $147.27 | $147.97 | $147.97 | $144.90 | $144.90 | $147.07 | $147.07 | 239,489 | $239,489.00 |
| 04-14-2026 | $150.50 | $150.50 | $150.98 | $150.98 | $147.20 | $147.20 | $148.14 | $148.14 | 120,009 | $120,009.00 |
| 04-13-2026 | $148.10 | $148.10 | $151.91 | $151.91 | $146.50 | $146.50 | $150.23 | $150.23 | 186,361 | $186,361.00 |
| 04-10-2026 | $147.12 | $147.12 | $150.30 | $150.30 | $145.92 | $145.92 | $148.10 | $148.10 | 151,508 | $151,508.00 |
| 04-09-2026 | $146.20 | $146.20 | $148.84 | $148.84 | $145.45 | $145.45 | $147.73 | $147.73 | 196,194 | $196,194.00 |
| 04-08-2026 | $151.80 | $151.80 | $152.97 | $152.97 | $146.77 | $146.77 | $147.11 | $147.11 | 206,439 | $206,439.00 |
| 04-07-2026 | $148.67 | $148.67 | $150.10 | $150.10 | $145.21 | $145.21 | $146.65 | $146.65 | 115,170 | $115,170.00 |
| 04-06-2026 | $151.34 | $151.34 | $153.03 | $153.03 | $149.49 | $149.49 | $149.50 | $149.50 | 173,908 | $173,908.00 |