HWKN - HAWKINS INC
168.59
-3.090 -1.833%
Share volume: 104,152
Last Updated: 05-12-2026
Wholesale/Wholesale – Chemicals & Allied Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$171.68
-3.09
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $171.68 | $171.68 | $171.68 | $171.68 | $164.61 | $164.61 | $168.59 | $168.59 | 104,152 | $104,152.00 |
| 05-11-2026 | $168.80 | $168.80 | $172.37 | $172.37 | $167.01 | $167.01 | $171.68 | $171.68 | 92,922 | $92,922.00 |
| 05-08-2026 | $167.55 | $167.55 | $168.92 | $168.92 | $165.36 | $165.36 | $167.16 | $167.16 | 106,498 | $106,498.00 |
| 05-07-2026 | $167.00 | $167.00 | $169.08 | $169.08 | $163.65 | $163.65 | $167.01 | $167.01 | 103,966 | $103,966.00 |
| 05-06-2026 | $169.14 | $169.14 | $173.00 | $173.00 | $161.67 | $161.67 | $167.11 | $167.11 | 124,881 | $124,881.00 |
| 05-05-2026 | $166.33 | $166.33 | $171.72 | $171.72 | $165.32 | $165.32 | $167.00 | $167.00 | 128,139 | $128,139.00 |
| 05-04-2026 | $167.11 | $167.11 | $170.06 | $170.06 | $164.62 | $164.62 | $165.05 | $165.05 | 130,594 | $130,594.00 |
| 05-01-2026 | $168.24 | $168.24 | $170.34 | $170.34 | $165.85 | $165.85 | $167.49 | $167.49 | 124,546 | $124,546.00 |
| 04-30-2026 | $163.20 | $163.20 | $169.14 | $169.14 | $161.89 | $161.89 | $167.45 | $167.45 | 135,478 | $135,478.00 |
| 04-29-2026 | $165.05 | $165.05 | $165.48 | $165.48 | $161.26 | $161.26 | $164.57 | $164.57 | 164,550 | $164,550.00 |