Hawkins, Inc. - Common Stock (NQ: HWKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	103.19	107.45	103.19	105.88	128,591	+0.97(+0.92%)
Mar 10, 2025	102.34	105.48	101.19	104.91	117,595	+0.98(+0.94%)
Mar 07, 2025	101.22	104.24	100.34	103.93	84,146	+2.30(+2.26%)
Mar 06, 2025	102.31	103.70	100.64	101.63	92,161	-2.16(-2.08%)
Mar 05, 2025	101.81	104.39	100.83	103.79	171,164	+2.51(+2.48%)
Mar 04, 2025	99.69	102.79	98.30	101.28	119,186	-0.34(-0.33%)
Mar 03, 2025	104.99	104.99	100.64	101.62	136,843	-3.37(-3.21%)
Feb 28, 2025	103.68	105.90	103.45	104.99	79,676	+0.94(+0.90%)
Feb 27, 2025	106.43	109.06	103.65	104.05	121,717	-3.14(-2.93%)
Feb 26, 2025	109.19	111.90	106.81	107.19	121,244	-1.24(-1.14%)
Feb 25, 2025	106.09	109.29	105.60	108.43	107,851	+3.04(+2.88%)
Feb 24, 2025	104.78	107.24	104.11	105.39	123,843	+0.98(+0.94%)
Feb 21, 2025	107.67	108.71	103.33	104.41	108,684	-1.85(-1.74%)
Feb 20, 2025	110.07	110.50	106.24	106.26	107,952	-4.49(-4.05%)
Feb 19, 2025	110.33	112.49	109.96	110.75	99,426	-0.76(-0.68%)
Feb 18, 2025	110.39	111.88	110.00	111.51	75,759	+1.12(+1.01%)
Feb 14, 2025	111.91	113.44	109.62	110.39	82,815	-2.12(-1.88%)
Feb 13, 2025	110.99	112.66	110.35	112.51	70,839	+2.63(+2.39%)
Feb 12, 2025	110.32	111.52	109.28	109.88	103,363	-2.13(-1.90%)
Feb 11, 2025	112.31	113.29	110.79	112.01	83,589	-0.98(-0.87%)
Feb 10, 2025	112.81	113.52	111.41	112.99	100,337	+0.50(+0.44%)
Feb 07, 2025	114.21	115.53	111.90	112.49	144,576	-2.30(-2.00%)
Feb 06, 2025	112.64	115.56	111.71	114.79	178,752	+1.86(+1.64%)
Feb 05, 2025	114.11	117.96	112.79	112.93	196,445	-2.87(-2.48%)
Feb 04, 2025	113.06	116.14	112.52	115.80	172,794	+3.47(+3.08%)
Feb 03, 2025	104.29	112.99	104.29	112.33	268,050	+5.59(+5.24%)
Jan 31, 2025	107.19	108.22	105.14	106.74	566,870	+0.60(+0.56%)
Jan 30, 2025	114.82	117.41	101.68	106.14	341,420	-9.78(-8.44%)
Jan 29, 2025	115.14	117.21	114.37	115.92	163,206	-0.29(-0.25%)
Jan 28, 2025	112.50	117.81	112.36	116.21	131,467	+3.84(+3.42%)
Jan 27, 2025	113.36	114.24	110.63	112.37	126,293	-3.12(-2.71%)
Jan 24, 2025	117.13	118.11	115.21	115.50	113,285	-2.60(-2.20%)
Jan 23, 2025	116.36	119.04	115.75	118.10	144,222	+0.61(+0.52%)
Jan 22, 2025	116.27	117.53	115.47	117.48	131,224	+1.78(+1.54%)
Jan 21, 2025	115.15	116.72	114.17	115.70	126,354	+1.57(+1.37%)
Jan 17, 2025	112.93	114.42	112.38	114.14	112,923	+2.36(+2.11%)
Jan 16, 2025	110.44	113.08	108.82	111.78	158,864	+1.40(+1.27%)
Jan 15, 2025	115.18	116.64	110.33	110.38	193,617	-1.37(-1.22%)
Jan 14, 2025	111.60	112.90	109.89	111.75	144,244	+1.10(+0.99%)
Jan 13, 2025	106.97	110.88	105.68	110.65	230,471	+0.99(+0.90%)
Jan 10, 2025	114.56	114.68	108.98	109.67	245,150	-8.25(-6.99%)
Jan 08, 2025	114.84	121.82	113.62	117.91	154,501	+2.56(+2.22%)
Jan 07, 2025	118.93	118.96	114.63	115.36	102,772	-3.72(-3.13%)
Jan 06, 2025	122.80	124.21	118.42	119.08	131,428	-3.70(-3.01%)
Jan 03, 2025	120.32	124.03	120.32	122.77	104,344	+2.40(+1.99%)