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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	138.03	138.03	134.31	137.38	117,380	-0.72(-0.52%)
Dec 04, 2025	137.09	139.00	135.57	138.10	140,343	+1.03(+0.75%)
Dec 03, 2025	134.78	137.89	134.19	137.07	139,488	+2.29(+1.70%)
Dec 02, 2025	132.80	135.82	131.08	134.78	167,055	+3.15(+2.39%)
Dec 01, 2025	129.60	133.20	127.65	131.63	118,094	+1.61(+1.24%)
Nov 28, 2025	131.13	131.84	129.16	130.02	119,185	-1.02(-0.78%)
Nov 26, 2025	128.71	132.48	128.71	131.04	217,316	+1.31(+1.01%)
Nov 25, 2025	127.03	130.51	126.91	129.73	139,103	+3.55(+2.81%)
Nov 24, 2025	126.36	128.53	123.80	126.18	114,778	-0.83(-0.65%)
Nov 21, 2025	120.43	127.66	120.02	127.01	180,988	+6.84(+5.69%)
Nov 20, 2025	126.53	126.87	119.64	120.17	173,090	-4.55(-3.65%)
Nov 19, 2025	126.52	128.00	124.15	124.72	123,507	-2.26(-1.78%)
Nov 18, 2025	124.99	129.56	122.73	126.98	193,430	+0.43(+0.34%)
Nov 17, 2025	125.25	127.55	117.98	126.55	225,929	+0.02(+0.02%)
Nov 14, 2025	127.46	129.46	123.07	126.53	162,507	-1.03(-0.81%)
Nov 13, 2025	132.39	132.75	126.83	127.56	153,045	-4.83(-3.65%)
Nov 12, 2025	128.26	132.55	128.26	132.39	139,051	+4.55(+3.56%)
Nov 11, 2025	128.61	129.85	126.73	127.84	134,979	-0.17(-0.13%)
Nov 10, 2025	128.99	129.89	126.13	128.01	109,134	+0.29(+0.23%)
Nov 07, 2025	125.29	130.00	123.01	127.72	179,319	+1.16(+0.92%)
Nov 06, 2025	129.11	131.55	126.10	126.56	167,715	-0.72(-0.56%)
Nov 05, 2025	128.94	130.25	127.10	127.28	140,546	-0.97(-0.76%)
Nov 04, 2025	128.81	130.24	126.21	128.25	157,865	-1.94(-1.49%)
Nov 03, 2025	139.94	139.94	124.30	130.19	364,667	-11.45(-8.09%)
Oct 31, 2025	149.41	149.41	140.42	141.64	240,186	-8.72(-5.80%)
Oct 30, 2025	157.76	157.76	140.54	150.36	226,750	-7.99(-5.04%)
Oct 29, 2025	165.20	168.42	156.59	158.34	162,559	-6.64(-4.02%)
Oct 28, 2025	168.51	168.61	162.48	164.98	115,634	-4.34(-2.57%)
Oct 27, 2025	166.58	171.73	165.62	169.33	98,065	+3.05(+1.83%)
Oct 24, 2025	165.93	167.64	164.16	166.28	75,371	+2.43(+1.48%)
Oct 23, 2025	163.65	165.95	162.63	163.86	63,102	+0.72(+0.44%)
Oct 22, 2025	164.06	167.09	162.62	163.14	94,921	-0.34(-0.21%)
Oct 21, 2025	161.89	164.83	158.76	163.48	84,971	+0.53(+0.33%)
Oct 20, 2025	163.42	164.82	161.12	162.95	113,070	+1.44(+0.89%)
Oct 17, 2025	166.78	167.59	158.21	161.51	213,166	-6.32(-3.77%)
Oct 16, 2025	173.21	173.25	166.42	167.83	128,706	-3.77(-2.20%)
Oct 15, 2025	175.28	176.32	171.01	171.60	110,877	-3.06(-1.75%)
Oct 14, 2025	171.15	175.14	168.37	174.66	137,104	+1.00(+0.58%)
Oct 13, 2025	168.03	174.07	167.14	173.66	149,814	+7.11(+4.27%)
Oct 10, 2025	169.85	171.84	166.27	166.55	167,038	-3.82(-2.24%)
Oct 09, 2025	177.65	177.65	170.14	170.38	80,732	-7.95(-4.46%)
Oct 08, 2025	176.97	179.04	176.15	178.32	74,534	+2.46(+1.40%)
Oct 07, 2025	183.06	184.47	174.83	175.87	126,064	-7.44(-4.06%)
Oct 06, 2025	183.95	185.87	180.61	183.31	71,932	+0.70(+0.38%)
Oct 03, 2025	182.37	185.22	181.68	182.61	101,960	+0.95(+0.52%)
Oct 02, 2025	177.49	182.40	174.95	181.66	134,583	+3.75(+2.11%)