Free Trial

Hawkins (HWKN) Stock Chart & Stock Price History

Hawkins logo
$158.83 -4.45 (-2.73%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$158.92 +0.09 (+0.06%)
As of 08/1/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Hawkins Stock Price Performance

The Hawkins (HWKN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 30.99%, with a year-to-date return of 29.48%. In the past month, the stock has increased 5.46%, reflecting recent market activity.

As of the latest close, Hawkins traded at $158.83 with a market cap of $3.31 billion and volume of 227,487 shares. Five years ago, the stock traded at a split-adjusted price of $25.77, representing a 516.46% increase over that period. At the time, it had a market cap of $548.24 million and a volume of 70,831 shares.

Receive HWKN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hawkins and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-1.26%
1 Month
Performance
+5.46%
3 Month
Performance
+27.57%
Year-To-Date
Performance
+29.48%
1 Year
Performance
+30.99%
5 Year
Performance
+516.46%

HWKN Stock Chart for Saturday, August, 2, 2025

Hawkins Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$163.28$158.83
-2.73%
$162.02$157.74227,487 shs$3.31 billion
07/31/2025$159.16$163.28
+2.59%
$171.67$158.28292,776 shs$3.41 billion
07/30/2025$160.63$159.16
-0.92%
$161.01$158.08222,358 shs$3.32 billion
07/29/2025$160.85$160.63
-0.14%
$161.96$158.96106,623 shs$3.35 billion
07/28/2025$158.39$160.85
+1.55%
$163.17$156.99522,954 shs$3.36 billion
07/25/2025$154.97$158.39
+2.21%
$158.75$154.24170,700 shs$3.30 billion
07/24/2025$159.66$154.97
-2.94%
$158.26$150.01429,761 shs$3.23 billion
07/23/2025$161.15$159.66
-0.92%
$161.58$158.87106,988 shs$3.33 billion
07/22/2025$159.75$161.15
+0.88%
$164.21$159.30171,509 shs$3.36 billion
07/21/2025$161.38$159.75
-1.01%
$163.60$159.5084,029 shs$3.33 billion
07/18/2025$163.59$161.38
-1.35%
$164.72$159.77141,706 shs$3.37 billion
07/17/2025$159.86$163.59
+2.33%
$165.87$160.16196,910 shs$3.41 billion
07/16/2025$157.42$159.86
+1.55%
$160.91$157.48153,073 shs$3.33 billion
07/15/2025$158.06$157.42
-0.40%
$161.77$156.36233,388 shs$3.28 billion
07/14/2025$155.30$158.06
+1.78%
$158.22$154.30175,175 shs$3.30 billion
07/11/2025$155.72$155.30
-0.27%
$156.22$153.57310,009 shs$3.24 billion
07/10/2025$155.33$155.72
+0.25%
$156.61$153.34220,475 shs$3.25 billion
07/09/2025$152.50$155.33
+1.86%
$155.37$150.90247,025 shs$3.24 billion
07/08/2025$153.50$152.50
-0.65%
$154.38$150.62202,971 shs$3.18 billion
07/07/2025$152.43$153.50
+0.70%
$154.71$149.58257,296 shs$3.20 billion
07/04/2025$152.43$152.43$153.05$147.60178,542 shs$3.18 billion
07/03/2025$150.60$152.43
+1.22%
$153.05$147.60178,542 shs$3.18 billion
07/02/2025$144.17$150.60
+4.46%
$151.64$139.00292,757 shs$3.14 billion
07/01/2025$142.10$144.17
+1.46%
$146.33$139.99224,011 shs$3.01 billion

This page (NASDAQ:HWKN) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners