Hawkins, Inc.HWKNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $138.08 | $142.37 | $130.18 | $130.25 | 477,700 |
| 1/29/2026 | $149.29 | $149.29 | $135.68 | $139.74 | 573,800 |
| 1/28/2026 | $154.87 | $154.87 | $150.73 | $153.75 | 95,907 |
| 1/27/2026 | $152.66 | $154.00 | $150.73 | $153.64 | 62,900 |
| 1/26/2026 | $154.50 | $156.39 | $152.76 | $153.23 | 114,700 |
| 1/23/2026 | $156.17 | $158.45 | $154.54 | $154.72 | 68,800 |
| 1/22/2026 | $154.65 | $157.94 | $154.00 | $156.42 | 84,524 |
| 1/21/2026 | $153.22 | $154.68 | $151.79 | $154.10 | 98,432 |
| 1/20/2026 | $149.18 | $152.02 | $148.09 | $151.88 | 97,824 |
| 1/16/2026 | $153.04 | $153.51 | $150.51 | $152.00 | 107,600 |
| 1/15/2026 | $152.54 | $156.17 | $151.77 | $153.19 | 142,700 |
| 1/14/2026 | $152.37 | $153.94 | $144.95 | $151.64 | 223,100 |
| 1/13/2026 | $159.86 | $160.71 | $152.16 | $152.18 | 121,549 |
| 1/12/2026 | $156.90 | $160.29 | $156.30 | $159.18 | 98,903 |
| 1/9/2026 | $153.65 | $157.96 | $152.81 | $157.66 | 110,412 |
| 1/8/2026 | $147.23 | $153.69 | $147.23 | $153.69 | 118,045 |
| 1/7/2026 | $150.33 | $151.19 | $147.17 | $147.99 | 97,900 |
| 1/6/2026 | $150.57 | $152.33 | $145.37 | $150.04 | 154,800 |
| 1/5/2026 | $145.10 | $153.05 | $145.00 | $150.06 | 149,833 |
| 1/2/2026 | $142.60 | $146.26 | $141.55 | $145.28 | 201,900 |
| 12/31/2025 | $143.28 | $144.01 | $141.00 | $142.06 | 206,800 |
| 12/30/2025 | $147.00 | $148.02 | $141.80 | $143.63 | 290,901 |
| 12/29/2025 | $146.82 | $147.97 | $146.17 | $147.26 | 134,348 |
| 12/26/2025 | $146.45 | $147.49 | $144.55 | $146.82 | 92,926 |
| 12/24/2025 | $146.44 | $147.35 | $144.98 | $146.66 | 67,000 |
| 12/23/2025 | $146.64 | $148.84 | $145.78 | $147.20 | 87,200 |
| 12/22/2025 | $143.60 | $149.74 | $143.60 | $147.72 | 152,906 |
| 12/19/2025 | $147.02 | $147.02 | $141.83 | $144.17 | 518,606 |
| 12/18/2025 | $144.15 | $148.45 | $143.99 | $146.55 | 159,936 |
| 12/17/2025 | $142.40 | $144.92 | $140.88 | $142.57 | 156,100 |
| 12/16/2025 | $143.97 | $146.28 | $140.53 | $143.00 | 225,737 |
| 12/15/2025 | $143.31 | $146.38 | $141.09 | $144.14 | 319,436 |
| 12/12/2025 | $141.05 | $144.33 | $139.54 | $142.25 | 120,400 |
| 12/11/2025 | $140.24 | $141.64 | $137.94 | $141.33 | 102,100 |
| 12/10/2025 | $138.61 | $141.32 | $138.44 | $139.88 | 185,700 |
| 12/9/2025 | $136.26 | $139.74 | $135.95 | $139.25 | 172,500 |
| 12/8/2025 | $138.47 | $139.61 | $135.91 | $136.89 | 249,127 |
| 12/5/2025 | $138.03 | $138.03 | $134.31 | $137.38 | 117,400 |
| 12/4/2025 | $137.09 | $139.00 | $135.57 | $138.10 | 140,343 |
| 12/3/2025 | $134.78 | $137.89 | $134.19 | $137.07 | 139,500 |
| 12/2/2025 | $132.80 | $135.82 | $131.08 | $134.78 | 167,100 |
| 12/1/2025 | $129.60 | $133.20 | $127.65 | $131.63 | 118,100 |
| 11/28/2025 | $131.13 | $131.84 | $129.17 | $130.02 | 119,200 |
| 11/26/2025 | $128.71 | $132.48 | $128.71 | $131.04 | 217,316 |
| 11/25/2025 | $127.03 | $130.51 | $126.91 | $129.73 | 139,103 |
| 11/24/2025 | $126.36 | $128.53 | $123.80 | $126.18 | 116,600 |
| 11/21/2025 | $120.43 | $127.66 | $120.02 | $127.01 | 181,000 |
| 11/20/2025 | $126.53 | $126.87 | $119.64 | $120.17 | 173,100 |
| 11/19/2025 | $126.52 | $128.00 | $124.15 | $124.72 | 123,507 |
| 11/18/2025 | $124.99 | $129.56 | $122.73 | $126.98 | 193,438 |
| 11/17/2025 | $125.25 | $127.55 | $117.98 | $126.55 | 225,929 |
| 11/14/2025 | $127.46 | $129.46 | $123.07 | $126.53 | 162,507 |
| 11/13/2025 | $132.59 | $132.95 | $127.02 | $127.75 | 152,818 |
| 11/12/2025 | $128.45 | $132.75 | $128.45 | $132.59 | 138,845 |
| 11/11/2025 | $128.80 | $130.04 | $126.92 | $128.03 | 134,800 |
| 11/10/2025 | $129.18 | $130.08 | $126.31 | $128.20 | 109,002 |
| 11/7/2025 | $125.48 | $130.19 | $123.19 | $127.91 | 179,100 |
| 11/6/2025 | $129.30 | $131.75 | $126.29 | $126.75 | 167,500 |
| 11/5/2025 | $129.13 | $130.44 | $127.29 | $127.47 | 140,337 |
| 11/4/2025 | $129.00 | $130.43 | $126.40 | $128.44 | 157,631 |