HWKN - HAWKINS INC
152.12
0.780 0.513%
Share volume: 123,018
Last Updated: 03-27-2026
Wholesale/Wholesale – Chemicals & Allied Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$151.34
0.78
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $149.94 | $149.94 | $154.00 | $154.00 | $144.42 | $144.42 | $152.12 | $152.12 | 123,018 | $121,615.00 |
| 03-26-2026 | $150.87 | $150.87 | $152.82 | $152.82 | $149.47 | $149.47 | $151.34 | $151.34 | 163,112 | $163,112.00 |
| 03-25-2026 | $150.10 | $150.10 | $153.12 | $153.12 | $148.80 | $148.80 | $152.31 | $152.31 | 134,673 | $134,673.00 |
| 03-24-2026 | $140.53 | $140.53 | $148.70 | $148.70 | $140.44 | $140.44 | $147.75 | $147.75 | 196,337 | $196,337.00 |
| 03-23-2026 | $135.86 | $135.86 | $142.31 | $142.31 | $134.59 | $134.59 | $140.74 | $140.74 | 175,282 | $175,282.00 |
| 03-20-2026 | $135.21 | $135.21 | $136.24 | $136.24 | $128.75 | $128.75 | $132.28 | $132.28 | 690,206 | $690,206.00 |
| 03-19-2026 | $135.54 | $135.54 | $137.24 | $137.24 | $132.05 | $132.05 | $134.98 | $134.98 | 184,033 | $184,033.00 |
| 03-18-2026 | $143.07 | $143.07 | $145.10 | $145.10 | $137.31 | $137.31 | $137.95 | $137.95 | 177,810 | $177,810.00 |
| 03-17-2026 | $144.60 | $144.60 | $146.04 | $146.04 | $141.67 | $141.67 | $145.15 | $145.15 | 213,236 | $213,236.00 |
| 03-16-2026 | $140.77 | $140.77 | $143.96 | $143.96 | $139.37 | $139.37 | $143.62 | $143.62 | 199,442 | $199,442.00 |