Hawkins, Inc. - Common Stock (HWKN)

Historical Prices For Hawkins, Inc. - Common Stock (HWKN)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	134.78	137.89	134.19	137.07	139,488	137.07
12/02/2025	132.80	135.82	131.08	134.78	167,055	134.78
12/01/2025	129.60	133.20	127.65	131.63	118,094	131.63
11/28/2025	131.13	131.84	129.16	130.02	119,185	130.02
11/26/2025	128.71	132.48	128.71	131.04	217,316	131.04
11/25/2025	127.03	130.51	126.91	129.73	139,103	129.73
11/24/2025	126.36	128.53	123.80	126.18	114,778	126.18
11/21/2025	120.43	127.66	120.02	127.01	180,988	127.01
11/20/2025	126.53	126.87	119.64	120.17	173,090	120.17
11/19/2025	126.52	128.00	124.15	124.72	123,507	124.72
11/18/2025	124.99	129.56	122.73	126.98	193,430	126.98
11/17/2025	125.25	127.55	117.98	126.55	225,929	126.55
11/14/2025	127.46	129.46	123.07	126.53	162,507	126.53
11/13/2025	132.59	132.94	127.02	127.75	152,818	127.56
11/12/2025	128.45	132.75	128.45	132.59	138,845	132.39
11/11/2025	128.80	130.04	126.92	128.03	134,779	127.84
11/10/2025	129.18	130.08	126.31	128.20	108,972	128.01
11/07/2025	125.48	130.19	123.19	127.91	179,053	127.72
11/06/2025	129.30	131.75	126.29	126.75	167,466	126.56
11/05/2025	129.13	130.44	127.29	127.47	140,337	127.28
11/04/2025	129.00	130.43	126.40	128.44	157,631	128.25
11/03/2025	140.15	140.15	124.48	130.38	364,125	130.19
10/31/2025	149.63	149.63	140.63	141.85	239,829	141.64
10/30/2025	158.00	158.00	140.75	150.58	226,413	150.36
10/29/2025	165.45	168.67	156.82	158.58	162,318	158.34
10/28/2025	168.76	168.86	162.72	165.23	115,463	164.98
10/27/2025	166.83	171.99	165.87	169.58	97,920	169.33
10/24/2025	166.18	167.89	164.40	166.53	75,259	166.28
10/23/2025	163.89	166.20	162.87	164.10	63,009	163.86
10/22/2025	164.30	167.34	162.86	163.38	94,780	163.14
10/21/2025	162.13	165.08	159.00	163.72	84,845	163.48
10/20/2025	163.66	165.07	161.36	163.19	112,902	162.95
10/17/2025	167.03	167.84	158.45	161.75	212,849	161.51
10/16/2025	173.47	173.50	166.67	168.08	128,515	167.83
10/15/2025	175.54	176.58	171.26	171.86	110,713	171.60
10/14/2025	171.40	175.40	168.62	174.92	136,901	174.66
10/13/2025	168.28	174.33	167.39	173.92	149,592	173.66
10/10/2025	170.10	172.10	166.52	166.80	166,790	166.55
10/09/2025	177.91	177.91	170.40	170.63	80,612	170.38
10/08/2025	177.23	179.31	176.41	178.59	74,424	178.32
10/07/2025	183.33	184.74	175.09	176.13	125,877	175.87
10/06/2025	184.22	186.15	180.88	183.58	71,826	183.31
10/03/2025	182.64	185.50	181.95	182.88	101,809	182.61
10/02/2025	177.75	182.67	175.21	181.93	134,383	181.66
10/01/2025	181.25	184.17	177.96	178.17	139,113	177.91
9/30/2025	176.79	183.04	176.79	182.72	138,875	182.45
9/29/2025	176.62	178.71	175.66	176.91	123,964	176.65
9/26/2025	172.11	177.33	172.11	176.97	102,581	176.71
9/25/2025	168.50	172.72	166.60	171.54	112,271	171.28
9/24/2025	171.27	172.01	168.44	168.53	79,359	168.28
9/23/2025	172.00	175.98	170.91	171.37	103,433	171.12
9/22/2025	173.00	173.68	167.75	172.17	112,238	171.91
9/19/2025	178.71	179.02	173.18	173.74	759,116	173.48
9/18/2025	174.15	178.20	174.15	177.53	173,848	177.27
9/17/2025	174.36	178.94	173.31	173.71	118,477	173.45
9/16/2025	174.21	175.74	170.97	173.29	82,735	173.03
9/15/2025	174.16	176.74	172.20	174.21	130,929	173.95
9/12/2025	175.80	177.26	173.24	173.30	97,328	173.04
9/11/2025	170.50	177.24	170.27	176.98	97,105	176.72
9/10/2025	172.31	175.01	169.15	170.59	107,144	170.34
9/09/2025	174.93	175.01	169.42	171.92	118,081	171.66
9/08/2025	168.62	176.07	167.20	175.56	182,308	175.30
9/05/2025	169.66	170.99	165.59	167.14	69,843	166.89
9/04/2025	167.05	169.00	165.83	168.69	79,961	168.44