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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.56$2.8312,400——
1992-12-30$2.69$2.968,000——
1992-12-29$2.50$2.765,600——
1992-12-28$2.50$2.762,400——
1992-12-24$2.56$2.830——
1992-12-23$2.56$2.8316,000——
1992-12-22$2.44$2.69400——
1992-12-21$2.44$2.690——
1992-12-18$2.44$2.6911,400——
1992-12-17$2.50$2.760——
1992-12-16$2.50$2.7616,200——
1992-12-15$2.44$2.694,200——
1992-12-14$2.50$2.7633,400——
1992-12-11$2.38$2.629,600——
1992-12-10$2.38$2.62200——
1992-12-09$2.41$2.6532,200——
1992-12-08$2.38$2.62600——
1992-12-07$2.38$2.62200——
1992-12-04$2.50$2.761,200——
1992-12-03$2.44$2.6915,600——
1992-12-02$2.38$2.621,800——
1992-12-01$2.38$2.622,400——
1992-11-30$2.38$2.6213,600——
1992-11-27$2.38$2.62200——
1992-11-25$2.44$2.690——
1992-11-24$2.44$2.696,200——
1992-11-23$2.44$2.690——
1992-11-20$2.44$2.690——
1992-11-19$2.44$2.690——
1992-11-18$2.44$2.698,800——
1992-11-17$2.38$2.620——
1992-11-16$2.38$2.621,400——
1992-11-13$2.38$2.629,600——
1992-11-12$2.38$2.620——
1992-11-11$2.38$2.6219,200——
1992-11-10$2.38$2.6221,200——
1992-11-09$2.38$2.622,400——
1992-11-06$2.38$2.623,200——
1992-11-05$2.44$2.698,000——
1992-11-04$2.38$2.621,000——
1992-11-03$2.50$2.761,400——
1992-11-02$2.38$2.620——
1992-10-30$2.38$2.6236,600——
1992-10-29$2.38$2.621,200——
1992-10-28$2.38$2.620——
1992-10-27$2.38$2.628,000——
1992-10-26$2.38$2.620——
1992-10-23$2.38$2.620——
1992-10-22$2.38$2.62400——
1992-10-21$2.38$2.622,600——
1992-10-20$2.44$2.690——
1992-10-19$2.44$2.690——
1992-10-16$2.44$2.690——
1992-10-15$2.44$2.692,000——
1992-10-14$2.44$2.6930,200——
1992-10-13$2.31$2.550——
1992-10-12$2.31$2.550——
1992-10-09$2.31$2.550——
1992-10-08$2.31$2.550——
1992-10-07$2.31$2.552,400——
1992-10-06$2.44$2.6922,800——
1992-10-05$2.38$2.6216,800——
1992-10-02$2.38$2.621,800——
1992-10-01$2.38$2.621,000——
1992-09-30$2.38$2.622,200——
1992-09-29$2.44$2.690——
1992-09-28$2.44$2.6924,800——
1992-09-25$2.38$2.629,600——
1992-09-24$2.38$2.62200——
1992-09-23$2.38$2.621,800——
1992-09-22$2.38$2.62186,200——
1992-09-21$2.38$2.626,400——
1992-09-18$2.38$2.62400——
1992-09-17$2.44$2.6933,200——
1992-09-16$2.50$2.761,200——
1992-09-15$2.44$2.691,200——
1992-09-14$2.69$2.967,000——
1992-09-11$2.44$2.695,200——
1992-09-10$2.44$2.691,800——
1992-09-09$2.44$2.6913,200——
1992-09-08$2.38$2.620——
1992-09-04$2.38$2.621,600——
1992-09-03$2.41$2.6555,000——
1992-09-02$2.50$2.769,800——
1992-09-01$2.41$2.6580,000——
1992-08-31$2.44$2.690——
1992-08-28$2.44$2.691,600——
1992-08-27$2.56$2.830——
1992-08-26$2.56$2.83200——
1992-08-25$2.44$2.690——
1992-08-24$2.44$2.690——
1992-08-21$2.44$2.690——
1992-08-20$2.44$2.69600——
1992-08-19$2.56$2.83200——
1992-08-18$2.38$2.62600——
1992-08-17$2.44$2.690——
1992-08-14$2.44$2.690——
1992-08-13$2.44$2.690——
1992-08-12$2.44$2.690——
1992-08-11$2.44$2.69800——
1992-08-10$2.44$2.6914,000——
1992-08-07$2.75$3.0367,000——
1992-08-06$2.38$2.620——
1992-08-05$2.38$2.621,200——
1992-08-04$2.44$2.698,000——
1992-08-03$2.38$2.621,000——
1992-07-31$2.38$2.62200——
1992-07-30$2.38$2.62400——
1992-07-29$2.44$2.690——
1992-07-28$2.44$2.695,000——
1992-07-27$2.44$2.695,000——
1992-07-24$2.38$2.62200——
1992-07-23$2.56$2.836,000——
1992-07-22$2.38$2.629,800——
1992-07-21$2.44$2.6926,800——
1992-07-20$2.31$2.550——
1992-07-17$2.31$2.550——
1992-07-16$2.31$2.550——
1992-07-15$2.31$2.550——
1992-07-14$2.31$2.550——
1992-07-13$2.31$2.554,600——
1992-07-10$2.31$2.550——
1992-07-09$2.31$2.550——
1992-07-08$2.31$2.550——
1992-07-07$2.31$2.550——
1992-07-06$2.31$2.5585,800——
1992-07-02$2.31$2.5520,200——
1992-07-01$2.38$2.6220,000——
1992-06-30$2.38$2.6230,800——
1992-06-29$2.31$2.55141,600——
1992-06-26$2.31$2.55600——
1992-06-25$2.31$2.551,200——
1992-06-24$2.31$2.5510,800——
1992-06-23$2.31$2.552,200——
1992-06-22$2.31$2.550——
1992-06-19$2.31$2.5518,400——
1992-06-18$2.31$2.550——
1992-06-17$2.31$2.553,000——
1992-06-16$2.31$2.550——
1992-06-15$2.31$2.55400——
1992-06-12$2.38$2.6210,000——
1992-06-11$2.38$2.629,400——
1992-06-10$2.31$2.553,600——
1992-06-09$2.31$2.555,200——
1992-06-08$2.31$2.5515,600——
1992-06-05$2.31$2.55600——
1992-06-04$2.31$2.5529,400——
1992-06-03$2.31$2.551,400——
1992-06-02$2.50$2.76200——
1992-06-01$2.44$2.691,600——
1992-05-29$2.44$2.6910,000——
1992-05-28$2.25$2.482,000——
1992-05-27$2.25$2.48139,400——
1992-05-26$2.44$2.695,400——
1992-05-22$2.38$2.6216,000——
1992-05-21$2.25$2.483,200——
1992-05-20$2.38$2.620——
1992-05-19$2.38$2.621,600——
1992-05-18$2.25$2.480——
1992-05-15$2.25$2.480——
1992-05-14$2.25$2.480——
1992-05-13$2.25$2.48600——
1992-05-12$2.50$2.761,400——
1992-05-11$2.25$2.482,600——
1992-05-08$2.38$2.62400——
1992-05-07$2.50$2.76200——
1992-05-06$2.31$2.5531,200——
1992-05-05$2.38$2.629,200——
1992-05-04$2.50$2.762,400——
1992-05-01$2.31$2.550——
1992-04-30$2.31$2.550——
1992-04-29$2.31$2.553,200——
1992-04-28$2.44$2.697,800——
1992-04-27$2.31$2.552,600——
1992-04-24$2.56$2.83800——
1992-04-23$2.38$2.620——
1992-04-22$2.38$2.620——
1992-04-21$2.38$2.625,000——
1992-04-20$2.63$2.89200——
1992-04-16$2.50$2.76400——
1992-04-15$2.31$2.5550,400——
1992-04-14$2.50$2.765,200——
1992-04-13$2.50$2.762,200——
1992-04-10$2.50$2.7619,800——
1992-04-09$2.47$2.728,000——
1992-04-08$2.56$2.839,000——
1992-04-07$2.38$2.6222,000——
1992-04-06$2.50$2.7611,600——
1992-04-03$2.38$2.62800——
1992-04-02$2.47$2.720——
1992-04-01$2.47$2.720——
1992-03-31$2.47$2.722,600——
1992-03-30$2.38$2.622,000——
1992-03-27$2.63$2.8994,400——
1992-03-26$2.50$2.7612,800——
1992-03-25$2.53$2.79120,800——
1992-03-24$2.63$2.89200——
1992-03-23$2.25$2.484,200——
1992-03-20$2.69$2.913,000——
1992-03-19$2.56$2.7716,400——
1992-03-18$2.69$2.910——
1992-03-17$2.69$2.910——
1992-03-16$2.69$2.91400——
1992-03-13$2.50$2.7118,200——
1992-03-12$2.69$2.913,200——
1992-03-11$2.50$2.711,200——
1992-03-10$2.69$2.913,800——
1992-03-09$2.69$2.9117,000——
1992-03-06$2.50$2.7111,600——
1992-03-05$2.75$2.985,800——
1992-03-04$2.44$2.646,600——
1992-03-03$2.50$2.713,400——
1992-03-02$2.50$2.7111,800——
1992-02-28$2.44$2.647,600——
1992-02-27$2.56$2.7744,400——
1992-02-26$2.50$2.710——
1992-02-25$2.50$2.7126,200——
1992-02-24$2.50$2.712,000——
1992-02-21$2.38$2.571,800——
1992-02-20$2.31$2.500——
1992-02-19$2.31$2.500——
1992-02-18$2.31$2.50800——
1992-02-14$2.44$2.642,800——
1992-02-13$2.31$2.505,600——
1992-02-12$2.47$2.673,400——
1992-02-11$2.31$2.501,400——
1992-02-10$2.50$2.71200——
1992-02-07$2.31$2.5016,600——
1992-02-06$2.25$2.440——
1992-02-05$2.25$2.444,800——
1992-02-04$2.38$2.579,600——
1992-02-03$2.31$2.5016,000——
1992-01-31$2.44$2.649,000——
1992-01-30$2.25$2.440——
1992-01-29$2.25$2.440——
1992-01-28$2.25$2.441,000——
1992-01-27$2.50$2.71400——
1992-01-24$2.50$2.711,000——
1992-01-23$2.50$2.71200——
1992-01-22$2.31$2.504,200——
1992-01-21$2.25$2.44400——
1992-01-20$2.25$2.440——
1992-01-17$2.25$2.446,800——
1992-01-16$2.44$2.6420,200——
1992-01-15$2.25$2.440——
1992-01-14$2.25$2.4415,400——
1992-01-13$2.38$2.570——
1992-01-10$2.38$2.570——
1992-01-09$2.38$2.576,800——
1992-01-08$2.38$2.570——
1992-01-07$2.38$2.571,400——
1992-01-06$2.50$2.718,800——
1992-01-03$2.25$2.440——
1992-01-02$2.25$2.44200——