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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.32$33.9171,000——
2012-12-28$18.74$32.8991,800——
2012-12-27$18.96$33.2869,400——
2012-12-26$19.38$34.0236,400——
2012-12-24$19.72$34.6121,200——
2012-12-21$19.68$34.55269,800——
2012-12-20$19.82$34.7937,200——
2012-12-19$19.83$34.8242,800——
2012-12-18$19.85$34.84104,000——
2012-12-17$19.95$35.0245,800——
2012-12-14$19.75$34.6792,200——
2012-12-13$19.98$35.079,400——
2012-12-12$20.19$35.4436,800——
2012-12-11$20.39$35.7935,400——
2012-12-10$19.97$35.0412,800——
2012-12-07$19.83$34.8113,600——
2012-12-06$19.68$34.5411,600——
2012-12-05$19.57$34.3523,400——
2012-12-04$19.71$34.5993,800——
2012-12-03$19.42$34.0831,400——
2012-11-30$20.00$35.1159,000——
2012-11-29$20.15$35.3630,200——
2012-11-28$19.42$34.0823,400——
2012-11-27$19.01$33.3848,200——
2012-11-26$18.98$33.3120,800——
2012-11-23$18.48$32.4326,200——
2012-11-21$18.68$32.7919,200——
2012-11-20$18.73$32.8819,800——
2012-11-19$18.83$33.0544,800——
2012-11-16$18.34$32.2087,000——
2012-11-15$18.48$32.4437,000——
2012-11-14$18.50$32.4728,200——
2012-11-13$19.00$33.3441,400——
2012-11-12$19.18$33.6810,200——
2012-11-09$18.73$32.8855,400——
2012-11-08$18.30$32.1263,800——
2012-11-07$18.86$33.1038,600——
2012-11-06$19.77$34.7059,200——
2012-11-05$19.41$34.0622,600——
2012-11-02$19.26$33.8179,000——
2012-11-01$19.91$34.94110,400——
2012-10-31$19.55$34.3262,200——
2012-10-26$19.76$34.6860,800——
2012-10-25$19.78$34.729,400——
2012-10-24$19.76$34.6822,200——
2012-10-23$20.20$35.4666,400——
2012-10-22$20.31$35.6437,400——
2012-10-19$20.31$35.64173,800——
2012-10-18$20.46$35.9159,600——
2012-10-17$20.18$35.4322,600——
2012-10-16$19.84$34.8358,200——
2012-10-15$19.66$34.5135,400——
2012-10-12$19.65$34.4847,400——
2012-10-11$19.75$34.6714,000——
2012-10-10$19.78$34.7216,400——
2012-10-09$19.86$34.8522,000——
2012-10-08$20.08$35.2662,400——
2012-10-05$20.25$35.5539,000——
2012-10-04$20.47$35.9342,800——
2012-10-03$20.74$36.4124,400——
2012-10-02$20.79$36.4843,600——
2012-10-01$20.84$36.5868,000——
2012-09-28$20.78$36.4771,200——
2012-09-27$20.92$36.7139,200——
2012-09-26$20.42$35.8450,000——
2012-09-25$20.52$36.0264,000——
2012-09-24$20.75$36.4232,400——
2012-09-21$20.68$36.30171,600——
2012-09-20$20.54$36.0529,800——
2012-09-19$20.48$35.9425,000——
2012-09-18$20.35$35.4256,800——
2012-09-17$19.86$34.5740,000——
2012-09-14$20.19$35.1497,200——
2012-09-13$20.63$35.9059,200——
2012-09-12$20.18$35.1317,400——
2012-09-11$20.17$35.1171,800——
2012-09-10$20.63$35.9129,400——
2012-09-07$20.35$35.4250,000——
2012-09-06$20.08$34.94107,200——
2012-09-05$19.47$33.8839,800——
2012-09-04$19.41$33.7862,800——
2012-08-31$19.31$33.6122,400——
2012-08-30$19.29$33.5712,600——
2012-08-29$19.40$33.7726,600——
2012-08-28$19.39$33.7524,200——
2012-08-27$19.48$33.9021,000——
2012-08-24$19.27$33.5418,600——
2012-08-23$19.06$33.1833,800——
2012-08-22$19.17$33.363,600——
2012-08-21$19.03$33.1262,400——
2012-08-20$18.96$32.9912,400——
2012-08-17$19.36$33.6937,400——
2012-08-16$19.08$33.2299,000——
2012-08-15$18.97$33.0222,000——
2012-08-14$18.44$32.10108,200——
2012-08-13$18.48$32.1622,600——
2012-08-10$18.86$32.824,000——
2012-08-09$18.91$32.9214,200——
2012-08-08$19.04$33.1318,800——
2012-08-07$18.85$32.81130,200——
2012-08-06$19.14$33.3128,000——
2012-08-03$19.91$34.6540,600——
2012-08-02$18.33$31.9050,400——
2012-08-01$18.22$31.7145,000——
2012-07-31$19.02$33.1127,800——
2012-07-30$19.32$33.6227,800——
2012-07-27$20.08$34.9537,800——
2012-07-26$19.38$33.7216,400——
2012-07-25$19.00$33.0658,600——
2012-07-24$18.80$32.7236,600——
2012-07-23$19.64$34.1875,000——
2012-07-20$19.74$34.3699,000——
2012-07-19$20.16$35.0814,200——
2012-07-18$20.60$35.8628,800——
2012-07-17$20.62$35.8937,800——
2012-07-16$20.56$35.7843,600——
2012-07-13$20.57$35.80114,000——
2012-07-12$20.08$34.9442,800——
2012-07-11$20.00$34.8294,000——
2012-07-10$19.57$34.0629,000——
2012-07-09$20.08$34.9476,200——
2012-07-06$19.50$33.95114,200——
2012-07-05$19.88$34.6031,400——
2012-07-03$19.86$34.5669,000——
2012-07-02$19.46$33.87120,800——
2012-06-29$19.09$33.23102,400——
2012-06-28$18.25$31.7735,000——
2012-06-27$18.27$31.80100,000——
2012-06-26$18.08$31.4821,000——
2012-06-25$17.84$31.0628,600——
2012-06-22$17.91$31.17242,400——
2012-06-21$16.86$29.3440,800——
2012-06-20$17.87$31.1150,000——
2012-06-19$18.00$31.3376,200——
2012-06-18$17.30$30.10101,800——
2012-06-15$17.51$30.48117,600——
2012-06-14$17.16$29.8728,800——
2012-06-13$16.82$29.2729,800——
2012-06-12$16.80$29.2345,800——
2012-06-11$16.46$28.6534,000——
2012-06-08$17.09$29.7629,600——
2012-06-07$16.75$29.1644,400——
2012-06-06$16.51$28.7573,200——
2012-06-05$16.06$27.9557,600——
2012-06-04$15.99$27.8344,200——
2012-06-01$15.80$27.4960,800——
2012-05-31$16.50$28.7375,000——
2012-05-30$16.56$28.8292,400——
2012-05-29$16.71$29.0863,000——
2012-05-25$16.92$29.4522,600——
2012-05-24$16.78$29.2146,800——
2012-05-23$16.84$29.3140,000——
2012-05-22$16.62$28.9356,000——
2012-05-21$16.95$29.5054,800——
2012-05-18$15.76$27.4357,200——
2012-05-17$15.77$27.4441,600——
2012-05-16$15.84$27.5623,800——
2012-05-15$15.68$27.2842,000——
2012-05-14$15.92$27.7142,400——
2012-05-11$16.19$28.1832,800——
2012-05-10$16.37$28.4930,000——
2012-05-09$16.46$28.6544,000——
2012-05-08$16.58$28.8641,000——
2012-05-07$16.43$28.6118,400——
2012-05-04$16.26$28.3046,000——
2012-05-03$16.42$28.5776,000——
2012-05-02$16.64$28.9677,800——
2012-05-01$16.91$29.4364,000——
2012-04-30$17.37$30.2332,000——
2012-04-27$17.82$31.0116,600——
2012-04-26$17.71$30.8312,200——
2012-04-25$17.57$30.5726,200——
2012-04-24$17.46$30.3832,600——
2012-04-23$17.25$30.0232,800——
2012-04-20$17.88$31.1239,600——
2012-04-19$17.50$30.4647,400——
2012-04-18$17.74$30.8751,400——
2012-04-17$18.26$31.7929,200——
2012-04-16$18.20$31.6719,200——
2012-04-13$18.04$31.3919,200——
2012-04-12$18.57$32.3233,200——
2012-04-11$18.43$32.0839,800——
2012-04-10$18.03$31.3852,400——
2012-04-09$18.41$32.0548,800——
2012-04-05$18.78$32.6816,400——
2012-04-04$18.43$32.0933,000——
2012-04-03$18.62$32.4147,400——
2012-04-02$18.53$32.2580,200——
2012-03-30$18.60$32.3841,800——
2012-03-29$19.19$33.4018,200——
2012-03-28$18.86$32.8346,600——
2012-03-27$19.20$33.4135,600——
2012-03-26$19.16$33.3436,000——
2012-03-23$18.22$31.7123,600——
2012-03-22$17.54$30.5232,600——
2012-03-21$18.14$31.5822,400——
2012-03-20$18.25$31.4920,200——
2012-03-19$18.70$32.2631,400——
2012-03-16$18.76$32.3747,600——
2012-03-15$18.88$32.5821,600——
2012-03-14$18.55$32.0027,800——
2012-03-13$18.72$32.3038,600——
2012-03-12$17.93$30.9416,800——
2012-03-09$18.08$31.1921,400——
2012-03-08$17.70$30.5338,400——
2012-03-07$17.40$30.0149,800——
2012-03-06$17.38$29.9866,400——
2012-03-05$18.20$31.4036,000——
2012-03-02$18.20$31.4079,600——
2012-03-01$19.08$32.9143,200——
2012-02-29$19.38$33.4344,200——
2012-02-28$20.08$34.6572,400——
2012-02-27$20.58$35.5256,600——
2012-02-24$20.49$35.3419,200——
2012-02-23$20.56$35.4731,200——
2012-02-22$20.25$34.9489,000——
2012-02-21$20.15$34.7625,400——
2012-02-17$20.61$35.5527,200——
2012-02-16$20.40$35.2054,600——
2012-02-15$20.25$34.9542,000——
2012-02-14$20.40$35.1915,600——
2012-02-13$20.81$35.9130,400——
2012-02-10$20.20$34.8444,800——
2012-02-09$20.41$35.2118,200——
2012-02-08$20.63$35.5922,800——
2012-02-07$20.60$35.5423,400——
2012-02-06$20.54$35.4326,000——
2012-02-03$21.05$36.32107,000——
2012-02-02$20.36$35.1359,400——
2012-02-01$20.39$35.1794,400——
2012-01-31$19.82$34.1935,600——
2012-01-30$19.96$34.4329,000——
2012-01-27$20.42$35.2447,400——
2012-01-26$20.33$35.0854,600——
2012-01-25$20.29$35.0075,400——
2012-01-24$20.28$34.9880,400——
2012-01-23$19.80$34.1515,600——
2012-01-20$19.88$34.2968,600——
2012-01-19$19.52$33.6828,600——
2012-01-18$19.87$34.2754,800——
2012-01-17$19.56$33.7459,600——
2012-01-13$19.62$33.8435,800——
2012-01-12$19.97$34.46105,200——
2012-01-11$19.50$33.6446,000——
2012-01-10$19.17$33.0871,800——
2012-01-09$18.62$32.1348,200——
2012-01-06$18.62$32.1353,000——
2012-01-05$17.78$30.6764,400——
2012-01-04$18.30$31.5730,800——
2012-01-03$18.47$31.8799,200——