HWKN - HAWKINS INC
150.12
-0.950 -0.633%
Share volume: 149,162
Last Updated: 03-05-2026
Wholesale/Wholesale – Chemicals & Allied Products:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$151.07
-0.95
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $150.57 | $150.57 | $155.47 | $155.47 | $148.58 | $148.58 | $150.12 | $150.12 | 149,162 | $149,162.00 |
| 03-04-2026 | $151.94 | $151.94 | $153.93 | $153.93 | $148.21 | $148.21 | $151.07 | $151.07 | 117,337 | $117,337.00 |
| 03-03-2026 | $143.38 | $143.38 | $152.00 | $152.00 | $140.32 | $140.32 | $150.95 | $150.95 | 201,341 | $201,341.00 |
| 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 |