NASDAQ:HWKN | Historical Stock Price | HAWKINS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.71$2.55$9.14$32.71$117.14$419.441980-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.31$1.310——
1985-12-30$1.31$1.310——
1985-12-27$1.31$1.312,000——
1985-12-26$1.31$1.31800——
1985-12-24$1.31$1.310——
1985-12-23$1.31$1.311,200——
1985-12-20$1.31$1.319,600——
1985-12-19$1.31$1.310——
1985-12-18$1.31$1.31800——
1985-12-17$1.31$1.310——
1985-12-16$1.31$1.312,400——
1985-12-13$1.31$1.310——
1985-12-12$1.31$1.319,200——
1985-12-11$1.31$1.310——
1985-12-10$1.31$1.310——
1985-12-09$1.31$1.31800——
1985-12-06$1.31$1.319,200——
1985-12-05$1.31$1.310——
1985-12-04$1.31$1.310——
1985-12-03$1.31$1.311,600——
1985-12-02$1.31$1.310——
1985-11-29$1.31$1.310——
1985-11-27$1.31$1.310——
1985-11-26$1.31$1.316,800——
1985-11-25$1.31$1.310——
1985-11-22$1.31$1.310——
1985-11-21$1.31$1.310——
1985-11-20$1.31$1.310——
1985-11-19$1.31$1.312,000——
1985-11-18$1.31$1.31400——
1985-11-15$1.31$1.310——
1985-11-14$1.31$1.31400——
1985-11-13$1.31$1.310——
1985-11-12$1.31$1.310——
1985-11-11$1.31$1.314,000——
1985-11-08$1.31$1.314,800——
1985-11-07$1.31$1.310——
1985-11-06$1.31$1.310——
1985-11-05$1.31$1.310——
1985-11-04$1.31$1.313,200——
1985-11-01$1.31$1.310——
1985-10-31$1.31$1.310——
1985-10-30$1.31$1.3120,000——
1985-10-29$1.31$1.310——
1985-10-28$1.31$1.310——
1985-10-25$1.31$1.310——
1985-10-24$1.31$1.310——
1985-10-23$1.31$1.310——
1985-10-22$1.31$1.310——
1985-10-21$1.31$1.310——
1985-10-18$1.31$1.311,600——
1985-10-17$1.31$1.310——
1985-10-16$1.31$1.313,600——
1985-10-15$1.31$1.313,200——
1985-10-14$1.31$1.314,400——
1985-10-11$1.31$1.311,600——
1985-10-10$1.31$1.310——
1985-10-09$1.31$1.31400——
1985-10-08$1.31$1.316,000——
1985-10-07$1.31$1.311,600——
1985-10-04$1.31$1.310——
1985-10-03$1.31$1.31400——
1985-10-02$1.31$1.310——
1985-10-01$1.31$1.310——
1985-09-30$1.31$1.310——
1985-09-26$1.31$1.310——
1985-09-25$1.31$1.310——
1985-09-24$1.31$1.310——
1985-09-23$1.31$1.310——
1985-09-20$1.31$1.310——
1985-09-19$1.31$1.310——
1985-09-18$1.31$1.31800——
1985-09-17$1.31$1.310——
1985-09-16$1.31$1.312,000——
1985-09-13$1.31$1.312,400——
1985-09-12$1.31$1.312,800——
1985-09-11$1.31$1.310——
1985-09-10$1.31$1.310——
1985-09-09$1.31$1.312,000——
1985-09-06$1.31$1.316,400——
1985-09-05$1.31$1.3110,000——
1985-09-04$1.31$1.310——
1985-09-03$1.31$1.310——
1985-08-30$1.31$1.310——
1985-08-29$1.31$1.310——
1985-08-28$1.31$1.310——
1985-08-27$1.31$1.310——
1985-08-26$1.31$1.310——
1985-08-23$1.31$1.310——
1985-08-22$1.31$1.310——
1985-08-21$1.31$1.311,200——
1985-08-20$1.31$1.318,000——
1985-08-19$1.31$1.31800——
1985-08-16$1.31$1.310——
1985-08-15$1.31$1.31400——
1985-08-14$1.31$1.318,000——
1985-08-13$1.31$1.310——
1985-08-12$1.31$1.310——
1985-08-09$1.31$1.310——
1985-08-08$1.31$1.310——
1985-08-07$1.31$1.310——
1985-08-06$1.31$1.310——
1985-08-05$1.31$1.3132,000——
1985-08-02$1.31$1.310——
1985-08-01$1.31$1.311,200——
1985-07-31$1.31$1.310——
1985-07-30$1.31$1.310——
1985-07-29$1.31$1.31800——
1985-07-26$1.31$1.31800——
1985-07-25$1.31$1.3110,000——
1985-07-24$1.31$1.310——
1985-07-23$1.31$1.310——
1985-07-22$1.31$1.316,000——
1985-07-19$1.31$1.310——
1985-07-18$1.31$1.310——
1985-07-17$1.31$1.3112,000——
1985-07-16$1.25$1.250——
1985-07-15$1.25$1.25800——
1985-07-12$1.25$1.250——
1985-07-11$1.25$1.2510,000——
1985-07-10$1.25$1.25800——
1985-07-09$1.25$1.250——
1985-07-08$1.25$1.2535,600——
1985-07-05$1.25$1.250——
1985-07-03$1.25$1.250——
1985-07-02$1.25$1.250——
1985-07-01$1.25$1.250——
1985-06-28$1.25$1.25800——
1985-06-27$1.25$1.25400——
1985-06-26$1.25$1.250——
1985-06-25$1.25$1.250——
1985-06-24$1.25$1.250——
1985-06-21$1.25$1.250——
1985-06-20$1.25$1.250——
1985-06-19$1.25$1.253,600——
1985-06-18$1.25$1.250——
1985-06-17$1.25$1.252,000——
1985-06-14$1.25$1.251,200——
1985-06-13$1.25$1.251,600——
1985-06-12$1.25$1.256,400——
1985-06-11$1.25$1.2511,200——
1985-06-10$1.31$1.310——
1985-06-07$1.31$1.312,000——
1985-06-06$1.31$1.310——
1985-06-05$1.31$1.310——
1985-06-04$1.31$1.312,000——
1985-06-03$1.31$1.314,800——
1985-05-31$1.31$1.311,600——
1985-05-30$1.31$1.31400——
1985-05-29$1.25$1.250——
1985-05-28$1.25$1.25800——
1985-05-24$1.25$1.252,000——
1985-05-23$1.19$1.199,600——
1985-05-22$1.19$1.190——
1985-05-21$1.19$1.191,200——
1985-05-20$1.19$1.190——
1985-05-17$1.19$1.190——
1985-05-16$1.19$1.190——
1985-05-15$1.19$1.190——
1985-05-14$1.19$1.190——
1985-05-13$1.19$1.193,200——
1985-05-10$1.19$1.190——
1985-05-09$1.19$1.19800——
1985-05-08$1.19$1.1940,400——
1985-05-07$1.19$1.1943,600——
1985-05-06$1.19$1.190——
1985-05-03$1.19$1.190——
1985-05-02$1.19$1.190——
1985-05-01$1.19$1.191,600——
1985-04-30$1.19$1.19800——
1985-04-29$1.19$1.190——
1985-04-26$1.19$1.190——
1985-04-25$1.19$1.190——
1985-04-24$1.19$1.190——
1985-04-23$1.19$1.191,600——
1985-04-22$1.25$1.2516,000——
1985-04-19$1.25$1.2522,400——
1985-04-18$1.25$1.253,200——
1985-04-17$1.25$1.250——
1985-04-16$1.25$1.250——
1985-04-15$1.25$1.2516,000——
1985-04-12$1.25$1.250——
1985-04-11$1.25$1.254,000——
1985-04-10$1.25$1.252,000——
1985-04-09$1.25$1.250——
1985-04-08$1.25$1.250——
1985-04-04$1.25$1.252,000——
1985-04-03$1.25$1.254,000——
1985-04-02$1.19$1.190——
1985-04-01$1.19$1.19400——
1985-03-29$1.31$1.310——
1985-03-28$1.31$1.314,000——
1985-03-27$1.31$1.310——
1985-03-26$1.31$1.310——
1985-03-25$1.31$1.31400——
1985-03-22$1.31$1.314,000——
1985-03-21$1.31$1.310——
1985-03-20$1.31$1.317,600——
1985-03-19$1.31$1.310——
1985-03-18$1.31$1.311,200——
1985-03-15$1.31$1.313,600——
1985-03-14$1.25$1.25800——
1985-03-13$1.25$1.25400——
1985-03-12$1.25$1.256,000——
1985-03-11$1.25$1.2513,200——
1985-03-08$1.25$1.250——
1985-03-07$1.25$1.2537,600——
1985-03-06$1.25$1.252,400——
1985-03-05$1.19$1.1912,800——
1985-03-04$1.19$1.1922,400——
1985-03-01$1.06$1.06400——
1985-02-28$1.06$1.060——
1985-02-27$1.06$1.060——
1985-02-26$1.06$1.061,200——
1985-02-25$1.06$1.061,600——
1985-02-22$1.00$1.000——
1985-02-21$1.00$1.000——
1985-02-20$1.00$1.002,000——
1985-02-19$1.00$1.00800——
1985-02-15$1.00$1.000——
1985-02-14$1.00$1.000——
1985-02-13$1.00$1.0011,600——
1985-02-12$1.00$1.001,600——
1985-02-11$1.00$1.000——
1985-02-08$1.00$1.002,000——
1985-02-07$1.00$1.000——
1985-02-06$1.00$1.006,000——
1985-02-05$1.00$1.000——
1985-02-04$1.00$1.000——
1985-02-01$1.00$1.000——
1985-01-31$1.00$1.00400——
1985-01-30$1.00$1.005,600——
1985-01-29$0.88$0.888,400——
1985-01-28$0.81$0.81400——
1985-01-25$0.75$0.750——
1985-01-24$0.75$0.750——
1985-01-23$0.75$0.750——
1985-01-22$0.75$0.750——
1985-01-21$0.75$0.750——
1985-01-18$0.75$0.750——
1985-01-17$0.75$0.750——
1985-01-16$0.75$0.750——
1985-01-15$0.75$0.750——
1985-01-14$0.75$0.750——
1985-01-11$0.75$0.750——
1985-01-10$0.75$0.751,600——
1985-01-09$0.75$0.750——
1985-01-08$0.75$0.750——
1985-01-07$0.75$0.758,400——
1985-01-04$0.75$0.752,000——
1985-01-03$0.81$0.81800——
1985-01-02$0.81$0.812,000——