158.39
price up icon2.21%   3.42
 
loading

Hawkins Inc Stock (HWKN) Price History

The historical daily chart and data for Hawkins Inc stock (HWKN), adjusted for splits and dividends, show that the latest closing stock price as of July 25, 2025, is $158.39.
  • Hawkins Inc all-time high stock price is $165.87, occurred on July 17, 2025.
  • The lowest Hawkins Inc stock price recorded was $26.89 on March 17, 2020. Since then, Hawkins Inc's stock price has risen over 489.03% to $158.39 now.
  • The 52-week high stock price for HWKN is $165.87, representing a 4.72% increase from the current share price, occurred on July 17, 2025.
  • The 52-week low stock price for HWKN is $98.72, indicating a -37.67% decrease from the current share price, occurred on October 31, 2024.
  • The closing price of Hawkins Inc (HWKN) stock in the beginning of 2024 was $39.93. The stock closed the year at $38.60, a loss of over -3.33% for the year.
The table below shows more information about HWKN historical price data:
Date High Low High - Low Volume % Change
Jul 25, 2025 $158.8 $154.2 $4.51 170,700.0 +2.21%
Jul 24, 2025 $158.3 $150.0 $8.25 429,716.0 -2.94%
Jul 23, 2025 $161.5 $158.9 $2.59 67,767.0 -0.92%
Jul 22, 2025 $164.2 $159.3 $4.91 171,509.0 +0.88%
Jul 21, 2025 $163.6 $159.5 $4.10 84,012.0 -1.01%
Jul 18, 2025 $164.7 $159.8 $4.95 141,706.0 -1.35%
Jul 17, 2025 $165.9 $160.2 $5.71 196,910.0 +2.33%
Jul 16, 2025 $160.9 $157.5 $3.43 153,072.0 +1.55%
Jul 15, 2025 $161.8 $156.4 $5.42 233,388.0 -0.40%
Jul 14, 2025 $158.2 $154.3 $3.93 175,175.0 +1.78%
Jul 11, 2025 $156.2 $153.6 $2.65 310,009.0 -0.27%
Jul 10, 2025 $156.6 $153.3 $3.27 220,474.0 +0.25%
Jul 09, 2025 $155.4 $150.9 $4.47 247,025.0 +1.86%
Jul 08, 2025 $154.4 $150.6 $3.76 202,971.0 -0.65%
Jul 07, 2025 $154.7 $149.6 $5.13 257,290.0 +0.68%
Jul 03, 2025 $153.1 $147.6 $5.45 178,542.0 +1.24%
Jul 02, 2025 $151.6 $139.0 $12.64 292,757.0 +4.46%
Jul 01, 2025 $146.3 $140.0 $6.34 224,011.0 +1.46%
Jun 30, 2025 $144.6 $141.5 $3.16 160,749.0 -1.29%
Jun 27, 2025 $144.5 $140.8 $3.68 302,138.0 +2.24%
Jun 26, 2025 $141.3 $137.6 $3.67 284,771.0 +1.42%

Hawkins Inc Stock (HWKN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hawkins Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HWKN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hawkins Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hawkins Inc Stock (HWKN) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $165.9 $139.0 $26.87 3,927,734.0 +11.46%
Jun, 2025 $144.6 $131.2 $13.46 3,137,854.0 +6.45%
May, 2025 $135.3 $115.3 $19.93 2,782,627.0 +9.62%
Apr, 2025 $127.0 $101.7 $25.28 2,372,493.0 +14.97%
Mar, 2025 $109.8 $100.3 $9.43 2,169,073.0 +0.89%
Feb, 2025 $118.1 $103.3 $14.81 2,273,358.0 -1.80%
Jan, 2025 $124.4 $101.8 $22.57 3,428,511.0 -12.85%

Hawkins Inc Stock (HWKN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $139.6 $117.5 $22.05 1,978,512.0 -8.08%
Nov, 2024 $138.9 $103.7 $35.13 2,410,077.0 +25.83%
Oct, 2024 $135.6 $98.72 $36.89 2,570,477.0 -16.14%
Sep, 2024 $128.0 $111.2 $16.75 2,380,858.0 +0.63%
Aug, 2024 $127.3 $109.8 $17.59 2,881,188.0 +21.92%
Jul, 2024 $110.5 $87.23 $23.30 2,917,190.0 +14.18%
Jun, 2024 $91.16 $83.88 $7.28 2,002,286.0 +4.21%
May, 2024 $89.83 $71.98 $17.84 2,313,791.0 +15.24%
Apr, 2024 $79.30 $72.86 $6.44 2,575,065.0 -1.34%
Mar, 2024 $77.90 $68.87 $9.03 4,185,209.0 +9.32%
Feb, 2024 $70.48 $54.44 $16.04 2,807,521.0 +5.53%
Jan, 2024 $70.44 $63.25 $7.19 1,756,156.0 -5.47%

Hawkins Inc Stock (HWKN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $73.47 $60.62 $12.85 2,752,869.0 +14.62%
Nov, 2023 $65.00 $53.64 $11.36 2,169,558.0 +6.98%
Oct, 2023 $61.36 $54.69 $6.67 1,923,384.0 -2.41%
Sep, 2023 $63.21 $55.02 $8.19 2,915,020.0 -5.37%
Aug, 2023 $62.69 $45.60 $17.09 1,989,639.0 +33.03%
Jul, 2023 $50.00 $45.37 $4.63 1,134,781.0 -1.97%
Jun, 2023 $52.03 $46.36 $5.67 1,864,204.0 +1.60%
May, 2023 $51.73 $39.20 $12.53 1,560,309.0 +16.36%
Apr, 2023 $44.50 $40.20 $4.30 847,787.0 -7.86%
Mar, 2023 $44.00 $38.05 $5.95 2,195,367.0 +7.65%
Feb, 2023 $43.55 $38.26 $5.29 1,152,838.0 +4.28%
Jan, 2023 $39.99 $36.62 $3.37 1,123,164.0 +1.04%
specialty_chemicals WLK
$85.76
price up icon 4.32%
specialty_chemicals RPM
$122.78
price up icon 0.11%
specialty_chemicals IFF
$76.63
price up icon 0.99%
specialty_chemicals LYB
$64.01
price up icon 5.45%
specialty_chemicals PPG
$115.95
price up icon 0.81%
specialty_chemicals DD
$75.77
price up icon 1.30%
Cap:     |  Volume (24h):