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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.91$46.5971,600——
2019-12-30$22.64$46.0541,600——
2019-12-27$22.57$45.9033,400——
2019-12-26$23.00$46.7925,600——
2019-12-24$22.95$46.6922,400——
2019-12-23$22.78$46.3356,600——
2019-12-20$22.74$46.25695,400——
2019-12-19$22.36$45.4835,800——
2019-12-18$22.41$45.5931,800——
2019-12-17$22.52$45.8143,600——
2019-12-16$22.29$45.3356,600——
2019-12-13$22.16$45.0857,200——
2019-12-12$22.51$45.7964,600——
2019-12-11$22.14$45.0440,600——
2019-12-10$21.92$44.5854,800——
2019-12-09$21.74$44.2254,400——
2019-12-06$21.45$43.62101,800——
2019-12-05$21.06$42.8445,000——
2019-12-04$20.98$42.6773,600——
2019-12-03$20.33$41.3534,000——
2019-12-02$20.33$41.3744,800——
2019-11-29$20.66$42.0318,200——
2019-11-27$21.01$42.7540,000——
2019-11-26$21.11$42.9363,200——
2019-11-25$20.76$42.2358,000——
2019-11-22$19.95$40.5719,400——
2019-11-21$19.80$40.2843,000——
2019-11-20$19.90$40.4757,400——
2019-11-19$20.40$41.4923,400——
2019-11-18$20.45$41.5923,200——
2019-11-15$20.86$42.4257,000——
2019-11-14$20.98$42.6842,800——
2019-11-13$21.50$43.5142,400——
2019-11-12$21.50$43.5145,600——
2019-11-11$21.80$44.1029,800——
2019-11-08$22.32$45.1643,200——
2019-11-07$22.58$45.6929,000——
2019-11-06$22.15$44.8256,800——
2019-11-05$22.42$45.3535,600——
2019-11-04$22.16$44.8484,000——
2019-11-01$21.78$44.0740,000——
2019-10-31$21.38$43.2575,400——
2019-10-30$20.64$41.7632,400——
2019-10-29$20.55$41.5755,400——
2019-10-28$20.17$40.8241,400——
2019-10-25$19.92$40.3220,600——
2019-10-24$19.85$40.1623,200——
2019-10-23$20.08$40.6218,800——
2019-10-22$20.24$40.9530,800——
2019-10-21$20.65$41.7754,600——
2019-10-18$20.12$40.7133,400——
2019-10-17$20.55$41.5860,800——
2019-10-16$20.28$41.0259,400——
2019-10-15$20.49$41.4553,600——
2019-10-14$20.22$40.9164,000——
2019-10-11$19.81$40.0765,200——
2019-10-10$19.47$39.4051,200——
2019-10-09$19.71$39.8729,600——
2019-10-08$19.93$40.3329,200——
2019-10-07$20.33$41.1443,400——
2019-10-04$20.50$41.4932,800——
2019-10-03$20.33$41.1431,400——
2019-10-02$20.70$41.8739,400——
2019-10-01$20.59$41.6641,400——
2019-09-30$21.25$43.0038,400——
2019-09-27$21.34$43.1974,800——
2019-09-26$20.91$42.3185,200——
2019-09-25$21.24$42.9762,000——
2019-09-24$21.15$42.7841,200——
2019-09-23$21.67$43.8632,000——
2019-09-20$21.65$43.81189,200——
2019-09-19$22.02$44.5564,400——
2019-09-18$22.22$44.9635,200——
2019-09-17$22.23$44.9866,200——
2019-09-16$21.44$43.38148,000——
2019-09-13$22.76$46.0650,000——
2019-09-12$22.61$45.7459,400——
2019-09-11$22.30$45.1283,800——
2019-09-10$22.20$44.9248,800——
2019-09-09$21.83$44.1833,200——
2019-09-06$21.59$43.6835,400——
2019-09-05$21.96$44.4263,400——
2019-09-04$21.41$43.3295,200——
2019-09-03$22.09$44.7150,000——
2019-08-30$22.17$44.8733,800——
2019-08-29$22.20$44.9136,800——
2019-08-28$21.97$44.4536,200——
2019-08-27$21.91$44.3245,800——
2019-08-26$21.95$44.4146,800——
2019-08-23$21.71$43.9265,600——
2019-08-22$22.45$45.4169,200——
2019-08-21$22.68$45.8958,800——
2019-08-20$22.15$44.8253,400——
2019-08-19$22.75$46.0472,800——
2019-08-16$22.93$46.4065,000——
2019-08-15$22.58$45.6855,000——
2019-08-14$22.87$46.0472,000——
2019-08-13$22.64$45.5867,400——
2019-08-12$22.34$44.9779,800——
2019-08-09$22.05$44.3954,600——
2019-08-08$22.88$46.0573,000——
2019-08-07$22.09$44.4868,200——
2019-08-06$22.81$45.9176,800——
2019-08-05$23.35$47.01208,600——
2019-08-02$23.46$47.22159,000——
2019-08-01$22.58$45.47136,200——
2019-07-31$21.83$43.96119,800——
2019-07-30$22.47$45.2475,000——
2019-07-29$21.82$43.9270,600——
2019-07-26$22.09$44.4751,800——
2019-07-25$21.58$43.4575,600——
2019-07-24$22.44$45.1881,000——
2019-07-23$21.82$43.9335,800——
2019-07-22$21.55$43.3751,000——
2019-07-19$21.58$43.4472,200——
2019-07-18$21.61$43.5144,600——
2019-07-17$21.46$43.2061,400——
2019-07-16$21.51$43.3063,600——
2019-07-15$21.33$42.9350,200——
2019-07-12$21.27$42.8252,800——
2019-07-11$20.67$41.6145,000——
2019-07-10$21.03$42.3482,600——
2019-07-09$20.49$41.2561,800——
2019-07-08$20.83$41.9245,800——
2019-07-05$21.15$42.5719,200——
2019-07-03$20.89$42.0527,600——
2019-07-02$21.20$42.6740,600——
2019-07-01$21.79$43.8678,200——
2019-06-28$21.71$43.70186,800——
2019-06-27$21.41$43.10112,200——
2019-06-26$20.59$41.4699,600——
2019-06-25$20.09$40.45130,200——
2019-06-24$19.99$40.2343,000——
2019-06-21$19.91$40.08377,000——
2019-06-20$20.25$40.7834,200——
2019-06-19$20.00$40.2634,000——
2019-06-18$19.93$40.1337,400——
2019-06-17$19.49$39.2441,200——
2019-06-14$20.10$40.4757,600——
2019-06-13$19.98$40.2235,600——
2019-06-12$19.91$40.0850,000——
2019-06-11$19.49$39.23150,000——
2019-06-10$19.34$38.9532,200——
2019-06-07$19.20$38.6429,600——
2019-06-06$19.13$38.5042,600——
2019-06-05$18.50$37.0134,600——
2019-06-04$19.17$38.3554,400——
2019-06-03$18.24$36.4860,400——
2019-05-31$17.78$35.5763,000——
2019-05-30$18.47$36.9552,400——
2019-05-29$18.18$36.3856,000——
2019-05-28$17.93$35.8842,400——
2019-05-24$18.01$36.0341,800——
2019-05-23$17.25$34.5050,200——
2019-05-22$17.24$34.48122,600——
2019-05-21$18.23$36.4735,600——
2019-05-20$18.13$36.2716,800——
2019-05-17$18.36$36.7327,600——
2019-05-16$18.50$37.0025,400——
2019-05-15$18.71$37.4336,000——
2019-05-14$18.64$37.2818,200——
2019-05-13$18.37$36.7425,600——
2019-05-10$18.99$37.9943,400——
2019-05-09$18.78$37.56117,600——
2019-05-08$19.10$38.2127,000——
2019-05-07$18.80$37.6041,800——
2019-05-06$20.11$40.2348,800——
2019-05-03$20.25$40.5249,000——
2019-05-02$19.03$38.0642,600——
2019-05-01$18.49$36.99146,800——
2019-04-30$18.46$36.9256,600——
2019-04-29$18.84$37.7038,600——
2019-04-26$18.86$37.7315,400——
2019-04-25$18.58$37.1769,600——
2019-04-24$19.18$38.3779,000——
2019-04-23$19.34$38.69117,800——
2019-04-22$19.14$38.2915,200——
2019-04-18$19.50$39.0227,400——
2019-04-17$19.36$38.7338,000——
2019-04-16$19.64$39.2926,200——
2019-04-15$19.26$38.5317,800——
2019-04-12$19.39$38.7938,000——
2019-04-11$19.62$39.2541,800——
2019-04-10$19.70$39.4059,000——
2019-04-09$18.98$37.9654,000——
2019-04-08$19.53$39.0631,400——
2019-04-05$19.72$39.4536,200——
2019-04-04$19.37$38.7441,800——
2019-04-03$18.93$37.87130,400——
2019-04-02$18.76$37.5384,200——
2019-04-01$18.62$37.2575,000——
2019-03-29$18.42$36.84174,200——
2019-03-28$18.82$37.6481,600——
2019-03-27$18.67$37.3661,600——
2019-03-26$18.67$37.3640,200——
2019-03-25$18.79$37.5951,000——
2019-03-22$18.46$36.93102,400——
2019-03-21$19.75$39.5169,400——
2019-03-20$19.74$39.4860,800——
2019-03-19$19.57$39.1538,600——
2019-03-18$19.57$39.1454,000——
2019-03-15$19.70$39.40177,800——
2019-03-14$19.72$39.4435,600——
2019-03-13$20.12$40.2429,400——
2019-03-12$20.20$40.4157,400——
2019-03-11$20.33$40.6842,200——
2019-03-08$19.97$39.9437,600——
2019-03-07$20.01$40.0335,400——
2019-03-06$20.25$40.5085,600——
2019-03-05$20.34$40.7027,400——
2019-03-04$20.53$41.0756,000——
2019-03-01$21.04$42.0850,000——
2019-02-28$20.61$41.2332,600——
2019-02-27$20.98$41.9644,800——
2019-02-26$20.75$41.5058,800——
2019-02-25$20.80$41.6155,600——
2019-02-22$21.24$42.4849,600——
2019-02-21$21.30$42.6161,000——
2019-02-20$21.72$43.2170,200——
2019-02-19$21.43$42.6672,400——
2019-02-15$20.87$41.5372,200——
2019-02-14$20.15$40.0973,400——
2019-02-13$20.00$39.7948,800——
2019-02-12$19.92$39.65107,800——
2019-02-11$18.51$36.84267,600——
2019-02-08$19.37$38.5450,000——
2019-02-07$19.40$38.6188,600——
2019-02-06$21.13$42.0535,600——
2019-02-05$21.57$42.9334,200——
2019-02-04$21.01$41.8193,800——
2019-02-01$21.37$42.5248,400——
2019-01-31$20.75$41.2847,000——
2019-01-30$20.85$41.4933,600——
2019-01-29$20.50$40.8135,000——
2019-01-28$20.55$40.9037,400——
2019-01-25$20.66$41.1140,000——
2019-01-24$20.32$40.44111,800——
2019-01-23$20.35$40.50112,800——
2019-01-22$20.67$41.1380,000——
2019-01-18$21.38$42.5599,600——
2019-01-17$21.61$43.0157,600——
2019-01-16$21.36$42.5062,800——
2019-01-15$21.33$42.4635,800——
2019-01-14$21.09$41.9845,400——
2019-01-11$21.64$43.0654,400——
2019-01-10$21.82$43.4245,800——
2019-01-09$21.71$43.2047,600——
2019-01-08$21.56$42.9178,000——
2019-01-07$21.08$41.9483,000——
2019-01-04$21.11$42.0071,000——
2019-01-03$20.29$40.3770,600——
2019-01-02$20.92$41.64107,200——