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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.00$2.061,200——
1988-12-29$1.81$1.861,600——
1988-12-28$1.81$1.8618,000——
1988-12-27$2.06$2.12400——
1988-12-23$2.00$2.064,000——
1988-12-22$1.88$1.930——
1988-12-21$1.88$1.934,000——
1988-12-20$1.88$1.93800——
1988-12-19$1.97$2.020——
1988-12-16$1.97$2.02400——
1988-12-15$2.06$2.12800——
1988-12-14$1.88$1.93800——
1988-12-13$2.06$2.124,800——
1988-12-12$2.06$2.120——
1988-12-09$2.06$2.12400——
1988-12-08$1.94$1.990——
1988-12-07$1.94$1.996,800——
1988-12-06$1.88$1.930——
1988-12-05$1.88$1.937,200——
1988-12-02$2.06$2.120——
1988-12-01$2.06$2.123,600——
1988-11-30$1.88$1.930——
1988-11-29$1.88$1.930——
1988-11-28$1.88$1.930——
1988-11-25$1.88$1.930——
1988-11-23$1.88$1.934,000——
1988-11-22$2.06$2.122,000——
1988-11-21$1.88$1.930——
1988-11-18$1.88$1.938,000——
1988-11-17$1.88$1.930——
1988-11-16$1.88$1.93400——
1988-11-15$1.88$1.930——
1988-11-14$1.88$1.930——
1988-11-11$1.88$1.930——
1988-11-10$1.88$1.930——
1988-11-09$1.88$1.931,200——
1988-11-08$2.06$2.120——
1988-11-07$2.06$2.120——
1988-11-04$2.06$2.120——
1988-11-03$2.06$2.123,600——
1988-11-02$2.00$2.060——
1988-11-01$2.00$2.060——
1988-10-31$2.00$2.060——
1988-10-28$2.00$2.060——
1988-10-27$2.00$2.060——
1988-10-26$2.00$2.06800——
1988-10-25$2.06$2.12400——
1988-10-24$1.88$1.930——
1988-10-21$1.88$1.932,800——
1988-10-20$2.06$2.12400——
1988-10-19$2.06$2.120——
1988-10-18$2.06$2.122,000——
1988-10-17$1.88$1.934,400——
1988-10-14$2.00$2.060——
1988-10-13$2.00$2.060——
1988-10-12$2.00$2.068,800——
1988-10-11$2.00$2.063,600——
1988-10-10$1.97$2.020——
1988-10-07$1.97$2.025,200——
1988-10-06$2.00$2.06400——
1988-10-05$2.00$2.06800——
1988-10-04$1.88$1.93400——
1988-10-03$2.00$2.060——
1988-09-30$2.00$2.064,000——
1988-09-29$2.00$2.065,600——
1988-09-28$2.00$2.062,800——
1988-09-27$1.88$1.930——
1988-09-26$1.88$1.933,600——
1988-09-23$2.00$2.062,000——
1988-09-22$1.88$1.933,200——
1988-09-21$1.88$1.9312,400——
1988-09-20$1.88$1.934,000——
1988-09-19$2.00$2.064,000——
1988-09-16$1.97$2.020——
1988-09-15$1.97$2.020——
1988-09-14$1.97$2.024,000——
1988-09-13$1.88$1.934,000——
1988-09-12$2.00$2.06800——
1988-09-09$2.00$2.06800——
1988-09-08$2.06$2.12800——
1988-09-07$2.06$2.121,600——
1988-09-06$2.06$2.120——
1988-09-02$2.06$2.125,600——
1988-09-01$1.88$1.935,600——
1988-08-31$2.06$2.12800——
1988-08-30$2.06$2.121,600——
1988-08-29$1.88$1.934,000——
1988-08-26$1.88$1.930——
1988-08-25$1.88$1.930——
1988-08-24$1.88$1.930——
1988-08-23$1.88$1.931,200——
1988-08-22$2.06$2.12800——
1988-08-19$2.06$2.120——
1988-08-18$2.06$2.120——
1988-08-17$2.06$2.120——
1988-08-16$2.06$2.1223,200——
1988-08-15$2.06$2.127,600——
1988-08-12$2.06$2.12800——
1988-08-11$2.06$2.12800——
1988-08-10$2.06$2.120——
1988-08-09$2.06$2.12400——
1988-08-08$2.06$2.12400——
1988-08-05$2.06$2.121,200——
1988-08-04$1.88$1.9313,600——
1988-08-03$2.00$2.060——
1988-08-02$2.00$2.060——
1988-08-01$2.00$2.06800——
1988-07-29$2.06$2.120——
1988-07-28$2.06$2.126,800——
1988-07-27$1.88$1.93400——
1988-07-26$2.00$2.06800——
1988-07-25$2.06$2.120——
1988-07-22$2.06$2.120——
1988-07-21$2.06$2.1212,000——
1988-07-20$2.00$2.064,000——
1988-07-19$2.06$2.121,600——
1988-07-18$2.06$2.121,600——
1988-07-15$2.06$2.120——
1988-07-14$2.06$2.12400——
1988-07-13$1.88$1.935,200——
1988-07-12$1.88$1.931,600——
1988-07-11$1.88$1.930——
1988-07-08$1.88$1.930——
1988-07-07$1.88$1.935,200——
1988-07-06$2.06$2.124,400——
1988-07-05$2.06$2.120——
1988-07-01$2.06$2.121,200——
1988-06-30$2.03$2.099,600——
1988-06-29$1.88$1.931,600——
1988-06-28$2.06$2.122,000——
1988-06-27$2.06$2.127,600——
1988-06-24$1.88$1.936,400——
1988-06-23$1.88$1.934,000——
1988-06-22$1.84$1.900——
1988-06-21$1.84$1.9010,400——
1988-06-20$1.84$1.908,400——
1988-06-17$1.84$1.900——
1988-06-16$1.84$1.902,000——
1988-06-15$1.84$1.90400——
1988-06-14$1.84$1.901,200——
1988-06-13$1.94$1.990——
1988-06-10$1.94$1.996,000——
1988-06-09$2.06$2.122,000——
1988-06-08$2.00$2.069,600——
1988-06-07$2.06$2.12800——
1988-06-06$2.06$2.12800——
1988-06-03$1.84$1.90800——
1988-06-02$1.88$1.930——
1988-06-01$1.88$1.932,800——
1988-05-31$1.84$1.904,400——
1988-05-27$2.06$2.120——
1988-05-26$2.06$2.122,800——
1988-05-25$2.06$2.120——
1988-05-24$2.06$2.122,000——
1988-05-23$2.06$2.124,000——
1988-05-20$1.84$1.904,000——
1988-05-19$1.84$1.900——
1988-05-18$1.84$1.905,200——
1988-05-17$1.84$1.902,400——
1988-05-16$1.84$1.900——
1988-05-13$1.84$1.90800——
1988-05-12$1.84$1.900——
1988-05-11$1.84$1.900——
1988-05-10$1.84$1.901,200——
1988-05-09$2.06$2.122,400——
1988-05-06$2.06$2.121,600——
1988-05-05$1.88$1.930——
1988-05-04$1.88$1.9341,600——
1988-05-03$1.88$1.9321,600——
1988-05-02$1.94$1.991,600——
1988-04-29$1.91$1.962,800——
1988-04-28$1.91$1.962,400——
1988-04-27$1.88$1.932,000——
1988-04-26$1.88$1.932,800——
1988-04-25$1.88$1.9313,200——
1988-04-22$1.94$1.9920,800——
1988-04-21$2.00$2.06800——
1988-04-20$2.00$2.060——
1988-04-19$2.00$2.060——
1988-04-18$2.00$2.0634,000——
1988-04-15$1.75$1.800——
1988-04-14$1.75$1.803,600——
1988-04-13$1.75$1.803,600——
1988-04-12$1.75$1.800——
1988-04-11$1.75$1.80400——
1988-04-08$2.00$2.06400——
1988-04-07$2.00$2.060——
1988-04-06$2.00$2.061,200——
1988-04-05$1.78$1.831,600——
1988-04-04$2.00$2.068,000——
1988-03-31$2.13$2.155,200——
1988-03-30$2.06$2.090——
1988-03-29$2.06$2.0952,800——
1988-03-28$1.88$1.902,000——
1988-03-25$1.91$1.930——
1988-03-24$1.91$1.930——
1988-03-23$1.91$1.9347,600——
1988-03-22$2.06$2.091,600——
1988-03-21$2.06$2.094,000——
1988-03-18$2.06$2.098,400——
1988-03-17$2.00$2.03800——
1988-03-16$1.88$1.901,600——
1988-03-15$1.88$1.907,600——
1988-03-14$1.88$1.903,600——
1988-03-11$2.00$2.032,800——
1988-03-10$1.88$1.9013,200——
1988-03-09$2.00$2.03800——
1988-03-08$1.81$1.840——
1988-03-07$1.81$1.841,600——
1988-03-04$2.00$2.034,400——
1988-03-03$1.94$1.9632,000——
1988-03-02$1.84$1.875,600——
1988-03-01$1.88$1.900——
1988-02-29$1.88$1.905,600——
1988-02-26$1.88$1.9012,800——
1988-02-25$1.88$1.903,200——
1988-02-24$1.75$1.77400——
1988-02-23$1.75$1.770——
1988-02-22$1.75$1.772,000——
1988-02-19$1.75$1.778,800——
1988-02-18$1.75$1.776,800——
1988-02-17$1.75$1.7726,000——
1988-02-16$1.50$1.524,800——
1988-02-12$1.38$1.391,600——
1988-02-11$1.50$1.520——
1988-02-10$1.50$1.52800——
1988-02-09$1.31$1.334,800——
1988-02-08$1.44$1.46800——
1988-02-05$1.44$1.460——
1988-02-04$1.44$1.460——
1988-02-03$1.44$1.460——
1988-02-02$1.44$1.460——
1988-02-01$1.44$1.462,000——
1988-01-29$1.31$1.33800——
1988-01-28$1.38$1.390——
1988-01-27$1.38$1.392,800——
1988-01-26$1.44$1.460——
1988-01-25$1.44$1.462,800——
1988-01-22$1.25$1.270——
1988-01-21$1.25$1.27800——
1988-01-20$1.25$1.270——
1988-01-19$1.25$1.272,800——
1988-01-18$1.38$1.390——
1988-01-15$1.38$1.394,000——
1988-01-14$1.38$1.390——
1988-01-13$1.38$1.390——
1988-01-12$1.38$1.390——
1988-01-11$1.38$1.390——
1988-01-08$1.38$1.390——
1988-01-07$1.38$1.39800——
1988-01-06$1.38$1.390——
1988-01-05$1.38$1.39400——
1988-01-04$1.38$1.392,000——