HWKN - HAWKINS INC
150.95
3.710 2.458%
Share volume: 201,299
Last Updated: 03-03-2026
Wholesale/Wholesale – Chemicals & Allied Products:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$147.24
3.71
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $143.38 | $143.38 | $152.00 | $152.00 | $140.32 | $140.32 | $150.95 | $150.95 | 201,299 | $201,299.00 |
| 03-02-2026 | $147.12 | $147.12 | $150.79 | $150.79 | $145.74 | $145.74 | $147.24 | $147.24 | 153,762 | $153,762.00 |
| 02-27-2026 | $147.76 | $147.76 | $149.76 | $149.76 | $146.07 | $146.07 | $149.10 | $149.10 | 121,425 | $121,425.00 |
| 02-26-2026 | $147.23 | $147.23 | $150.12 | $150.12 | $145.74 | $145.74 | $149.49 | $149.49 | 140,527 | $140,527.00 |
| 02-25-2026 | $147.72 | $147.72 | $148.04 | $148.04 | $144.32 | $144.32 | $146.63 | $146.63 | 120,077 | $120,077.00 |
| 02-24-2026 | $144.45 | $144.45 | $149.21 | $149.21 | $144.45 | $144.45 | $146.75 | $146.75 | 101,220 | $101,220.00 |
| 02-23-2026 | $144.95 | $144.95 | $145.26 | $145.26 | $142.36 | $142.36 | $144.04 | $144.04 | 68,781 | $68,781.00 |
| 02-20-2026 | $144.53 | $144.53 | $148.24 | $148.24 | $143.95 | $143.95 | $146.50 | $146.50 | 66,220 | $66,220.00 |
| 02-19-2026 | $143.18 | $143.18 | $145.84 | $145.84 | $142.61 | $142.61 | $144.94 | $144.94 | 72,157 | $72,157.00 |
| 02-18-2026 | $145.82 | $145.82 | $147.77 | $147.77 | $143.65 | $143.65 | $144.82 | $144.82 | 79,732 | $79,732.00 |