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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.38$1.390——
1987-12-30$1.38$1.394,000——
1987-12-29$1.19$1.200——
1987-12-28$1.19$1.200——
1987-12-24$1.19$1.200——
1987-12-23$1.19$1.20800——
1987-12-22$1.19$1.200——
1987-12-21$1.19$1.201,200——
1987-12-18$1.38$1.394,000——
1987-12-17$1.38$1.391,600——
1987-12-16$1.38$1.390——
1987-12-15$1.38$1.390——
1987-12-14$1.38$1.394,000——
1987-12-11$1.19$1.200——
1987-12-10$1.19$1.20400——
1987-12-09$1.38$1.390——
1987-12-08$1.38$1.390——
1987-12-07$1.38$1.390——
1987-12-04$1.38$1.3915,200——
1987-12-03$1.19$1.206,000——
1987-12-02$1.38$1.390——
1987-12-01$1.38$1.390——
1987-11-30$1.38$1.390——
1987-11-27$1.38$1.390——
1987-11-25$1.38$1.39800——
1987-11-24$1.38$1.390——
1987-11-23$1.38$1.390——
1987-11-20$1.38$1.39400——
1987-11-19$1.19$1.200——
1987-11-18$1.19$1.203,600——
1987-11-17$1.38$1.390——
1987-11-16$1.38$1.3910,000——
1987-11-13$1.38$1.39800——
1987-11-12$1.25$1.278,800——
1987-11-11$1.13$1.142,000——
1987-11-10$1.31$1.330——
1987-11-09$1.31$1.330——
1987-11-06$1.31$1.33400——
1987-11-05$1.31$1.330——
1987-11-04$1.31$1.330——
1987-11-03$1.31$1.33400——
1987-11-02$1.31$1.330——
1987-10-30$1.31$1.3317,200——
1987-10-29$1.06$1.084,000——
1987-10-28$1.06$1.084,400——
1987-10-27$1.13$1.144,400——
1987-10-26$1.22$1.2426,800——
1987-10-23$1.44$1.462,400——
1987-10-22$1.47$1.491,200——
1987-10-21$1.44$1.465,600——
1987-10-20$1.44$1.461,200——
1987-10-19$1.44$1.465,600——
1987-10-16$1.53$1.550——
1987-10-15$1.53$1.550——
1987-10-14$1.53$1.550——
1987-10-13$1.53$1.556,800——
1987-10-12$1.53$1.551,200——
1987-10-09$1.53$1.550——
1987-10-08$1.53$1.55800——
1987-10-07$1.53$1.550——
1987-10-06$1.53$1.55400——
1987-10-05$1.44$1.462,400——
1987-10-02$1.53$1.550——
1987-10-01$1.53$1.55800——
1987-09-30$1.44$1.46800——
1987-09-29$1.53$1.550——
1987-09-28$1.53$1.552,000——
1987-09-25$1.50$1.5213,600——
1987-09-24$1.50$1.522,000——
1987-09-23$1.47$1.49400——
1987-09-22$1.47$1.49136,000——
1987-09-21$1.47$1.494,800——
1987-09-18$1.47$1.490——
1987-09-17$1.47$1.490——
1987-09-16$1.47$1.498,400——
1987-09-15$1.53$1.5511,600——
1987-09-14$1.47$1.493,200——
1987-09-11$1.47$1.49400——
1987-09-10$1.47$1.490——
1987-09-09$1.47$1.494,000——
1987-09-08$1.53$1.550——
1987-09-04$1.53$1.554,000——
1987-09-03$1.50$1.520——
1987-09-02$1.50$1.520——
1987-09-01$1.50$1.524,000——
1987-08-31$1.47$1.49400——
1987-08-28$1.53$1.55800——
1987-08-27$1.47$1.490——
1987-08-26$1.47$1.4912,000——
1987-08-25$1.47$1.49800——
1987-08-24$1.50$1.524,000——
1987-08-21$1.53$1.5512,000——
1987-08-20$1.56$1.580——
1987-08-19$1.56$1.5828,000——
1987-08-18$1.47$1.4910,400——
1987-08-17$1.50$1.5222,000——
1987-08-14$1.56$1.580——
1987-08-13$1.56$1.5836,000——
1987-08-12$1.56$1.580——
1987-08-11$1.56$1.58800——
1987-08-10$1.56$1.58800——
1987-08-07$1.56$1.5817,200——
1987-08-06$1.63$1.650——
1987-08-05$1.63$1.650——
1987-08-04$1.63$1.65800——
1987-08-03$1.44$1.460——
1987-07-31$1.44$1.461,200——
1987-07-30$1.50$1.520——
1987-07-29$1.50$1.5218,000——
1987-07-28$1.44$1.468,000——
1987-07-27$1.56$1.580——
1987-07-24$1.56$1.58800——
1987-07-23$1.44$1.460——
1987-07-22$1.44$1.461,600——
1987-07-21$1.44$1.460——
1987-07-20$1.44$1.460——
1987-07-17$1.44$1.460——
1987-07-16$1.44$1.4612,000——
1987-07-15$1.56$1.5822,800——
1987-07-14$1.44$1.460——
1987-07-13$1.44$1.462,000——
1987-07-10$1.44$1.460——
1987-07-09$1.44$1.462,000——
1987-07-08$1.48$1.5080,000——
1987-07-07$1.44$1.460——
1987-07-06$1.44$1.461,600——
1987-07-02$1.56$1.580——
1987-07-01$1.56$1.580——
1987-06-30$1.56$1.580——
1987-06-29$1.56$1.5884,000——
1987-06-26$1.50$1.528,000——
1987-06-25$1.50$1.520——
1987-06-24$1.50$1.520——
1987-06-23$1.50$1.52800——
1987-06-22$1.44$1.4610,000——
1987-06-19$1.56$1.58400——
1987-06-18$1.44$1.460——
1987-06-17$1.44$1.46800——
1987-06-16$1.38$1.390——
1987-06-15$1.38$1.390——
1987-06-12$1.38$1.39400——
1987-06-11$1.50$1.522,800——
1987-06-10$1.50$1.521,200——
1987-06-09$1.44$1.4688,400——
1987-06-08$1.38$1.390——
1987-06-05$1.38$1.39400——
1987-06-04$1.50$1.520——
1987-06-03$1.50$1.520——
1987-06-02$1.50$1.524,000——
1987-06-01$1.50$1.5215,200——
1987-05-29$1.38$1.390——
1987-05-28$1.38$1.39800——
1987-05-27$1.56$1.580——
1987-05-26$1.56$1.580——
1987-05-22$1.56$1.584,400——
1987-05-21$1.50$1.520——
1987-05-20$1.50$1.520——
1987-05-19$1.50$1.520——
1987-05-18$1.50$1.520——
1987-05-15$1.50$1.524,800——
1987-05-14$1.50$1.522,800——
1987-05-13$1.59$1.620——
1987-05-12$1.59$1.624,000——
1987-05-11$1.50$1.528,800——
1987-05-08$1.56$1.581,600——
1987-05-07$1.53$1.550——
1987-05-06$1.53$1.550——
1987-05-05$1.53$1.550——
1987-05-04$1.53$1.550——
1987-05-01$1.53$1.553,200——
1987-04-30$1.50$1.520——
1987-04-29$1.50$1.521,200——
1987-04-28$1.56$1.587,600——
1987-04-27$1.69$1.710——
1987-04-24$1.69$1.7112,400——
1987-04-23$1.63$1.650——
1987-04-22$1.63$1.650——
1987-04-21$1.63$1.650——
1987-04-20$1.63$1.654,800——
1987-04-16$1.56$1.581,200——
1987-04-15$1.56$1.582,000——
1987-04-14$1.63$1.650——
1987-04-13$1.63$1.6514,400——
1987-04-10$1.63$1.654,000——
1987-04-09$1.63$1.6515,200——
1987-04-08$1.63$1.6510,400——
1987-04-07$1.69$1.714,400——
1987-04-06$1.81$1.8418,000——
1987-04-03$1.88$1.878,000——
1987-04-02$1.75$1.7572,000——
1987-04-01$1.81$1.8112,400——
1987-03-31$1.81$1.81800——
1987-03-30$1.63$1.620——
1987-03-27$1.63$1.620——
1987-03-26$1.63$1.62400——
1987-03-25$1.81$1.814,400——
1987-03-24$1.75$1.751,200——
1987-03-23$1.75$1.752,000——
1987-03-20$1.81$1.812,000——
1987-03-19$1.81$1.810——
1987-03-18$1.81$1.811,600——
1987-03-17$1.72$1.721,200——
1987-03-16$1.75$1.753,600——
1987-03-13$1.75$1.750——
1987-03-12$1.75$1.7510,000——
1987-03-11$1.81$1.8123,600——
1987-03-10$1.81$1.8110,800——
1987-03-09$1.75$1.7510,800——
1987-03-06$1.75$1.752,000——
1987-03-05$1.63$1.626,400——
1987-03-04$1.56$1.560——
1987-03-03$1.56$1.5623,200——
1987-03-02$1.56$1.5612,000——
1987-02-27$1.56$1.5662,800——
1987-02-26$1.47$1.471,600——
1987-02-25$1.38$1.3736,000——
1987-02-24$1.38$1.370——
1987-02-23$1.38$1.373,200——
1987-02-20$1.38$1.370——
1987-02-19$1.38$1.370——
1987-02-18$1.38$1.371,200——
1987-02-17$1.50$1.506,000——
1987-02-13$1.41$1.410——
1987-02-12$1.41$1.410——
1987-02-11$1.41$1.410——
1987-02-10$1.41$1.4126,000——
1987-02-09$1.25$1.250——
1987-02-06$1.25$1.253,200——
1987-02-05$1.25$1.25400——
1987-02-04$1.25$1.250——
1987-02-03$1.25$1.250——
1987-02-02$1.25$1.250——
1987-01-30$1.25$1.250——
1987-01-29$1.25$1.251,200——
1987-01-28$1.44$1.442,000——
1987-01-27$1.25$1.25400——
1987-01-26$1.25$1.250——
1987-01-23$1.25$1.250——
1987-01-22$1.25$1.251,200——
1987-01-21$1.25$1.25400——
1987-01-20$1.25$1.250——
1987-01-19$1.25$1.253,600——
1987-01-16$1.38$1.3712,800——
1987-01-15$1.31$1.315,600——
1987-01-14$1.25$1.250——
1987-01-13$1.25$1.253,200——
1987-01-12$1.25$1.25400——
1987-01-09$1.25$1.252,800——
1987-01-08$1.13$1.122,000——
1987-01-07$1.13$1.123,200——
1987-01-06$1.13$1.120——
1987-01-05$1.13$1.121,600——
1987-01-02$1.09$1.093,200——