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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.16$54.2533,400——
2020-12-30$26.07$54.0729,200——
2020-12-29$26.15$54.2468,400——
2020-12-28$26.02$53.9761,600——
2020-12-24$26.09$54.1222,200——
2020-12-23$25.88$53.6730,200——
2020-12-22$25.79$53.5057,000——
2020-12-21$25.32$52.5154,000——
2020-12-18$25.72$53.34525,800——
2020-12-17$26.20$54.3557,800——
2020-12-16$25.82$53.5551,200——
2020-12-15$26.54$55.0580,400——
2020-12-14$25.30$52.4849,200——
2020-12-11$25.65$53.2147,600——
2020-12-10$26.28$54.5140,800——
2020-12-09$26.96$55.9275,000——
2020-12-08$27.12$56.2678,800——
2020-12-07$26.46$54.8957,000——
2020-12-04$26.78$55.5559,000——
2020-12-03$25.78$53.4864,400——
2020-12-02$25.50$52.8941,400——
2020-12-01$25.51$52.9257,000——
2020-11-30$25.09$52.0559,400——
2020-11-27$25.99$53.9033,800——
2020-11-25$25.90$53.7257,400——
2020-11-24$26.79$55.56103,400——
2020-11-23$26.44$54.8576,400——
2020-11-20$26.20$54.35567,000——
2020-11-19$26.14$54.21139,400——
2020-11-18$26.09$54.13128,800——
2020-11-17$27.87$57.80111,600——
2020-11-16$27.55$57.15125,200——
2020-11-13$26.09$54.1296,400——
2020-11-12$25.92$53.7890,400——
2020-11-11$26.58$55.1379,600——
2020-11-10$26.58$55.13107,400——
2020-11-09$25.59$53.09102,400——
2020-11-06$24.57$50.9689,200——
2020-11-05$25.79$53.4987,000——
2020-11-04$25.21$52.05118,600——
2020-11-03$25.46$52.56133,800——
2020-11-02$24.06$49.6768,600——
2020-10-30$23.36$48.22107,800——
2020-10-29$23.57$48.6789,200——
2020-10-28$23.03$47.54119,800——
2020-10-27$23.46$48.4373,600——
2020-10-26$24.05$49.65132,000——
2020-10-23$25.09$51.80111,200——
2020-10-22$26.50$54.7296,400——
2020-10-21$26.05$53.79111,400——
2020-10-20$25.53$52.7191,600——
2020-10-19$25.32$52.2858,600——
2020-10-16$25.41$52.4792,200——
2020-10-15$25.00$51.6359,800——
2020-10-14$24.67$50.9468,800——
2020-10-13$25.17$51.97105,200——
2020-10-12$24.58$50.7564,200——
2020-10-09$24.00$49.5676,400——
2020-10-08$23.10$47.70108,400——
2020-10-07$23.15$47.7998,600——
2020-10-06$23.47$48.4583,200——
2020-10-05$23.74$49.0132,600——
2020-10-02$23.30$48.1066,600——
2020-10-01$23.00$47.4868,400——
2020-09-30$23.05$47.5981,000——
2020-09-29$23.30$48.1048,800——
2020-09-28$23.27$48.0550,000——
2020-09-25$22.57$46.5975,200——
2020-09-24$22.74$46.9455,600——
2020-09-23$22.35$46.1579,800——
2020-09-22$23.13$47.7668,200——
2020-09-21$23.65$48.8270,600——
2020-09-18$25.08$51.79232,800——
2020-09-17$24.73$51.0641,600——
2020-09-16$24.77$51.1474,200——
2020-09-15$24.72$51.0341,400——
2020-09-14$24.65$50.9070,400——
2020-09-11$24.57$50.7359,800——
2020-09-10$24.86$51.3353,000——
2020-09-09$24.91$51.4258,400——
2020-09-08$24.73$51.0566,000——
2020-09-04$24.76$51.1385,200——
2020-09-03$24.53$50.6575,400——
2020-09-02$25.58$52.8173,400——
2020-09-01$24.79$51.1862,800——
2020-08-31$25.11$51.8597,600——
2020-08-28$25.66$52.9769,200——
2020-08-27$25.50$52.6460,400——
2020-08-26$25.55$52.7547,000——
2020-08-25$26.21$54.1154,400——
2020-08-24$26.61$54.94129,600——
2020-08-21$25.24$52.10634,400——
2020-08-20$25.72$53.11259,200——
2020-08-19$26.55$54.8164,400——
2020-08-18$26.72$55.17223,000——
2020-08-17$27.51$56.80176,800——
2020-08-14$28.94$59.7571,600——
2020-08-13$29.04$59.96101,400——
2020-08-12$29.64$60.96109,000——
2020-08-11$28.46$58.53255,400——
2020-08-10$27.53$56.62140,000——
2020-08-07$26.64$54.7998,800——
2020-08-06$25.55$52.5475,200——
2020-08-05$25.13$51.67104,600——
2020-08-04$25.28$51.99107,200——
2020-08-03$26.00$53.46182,200——
2020-07-31$25.76$52.99141,600——
2020-07-30$25.53$52.51204,800——
2020-07-29$24.21$49.79185,000——
2020-07-28$23.54$48.4058,600——
2020-07-27$23.71$48.76113,800——
2020-07-24$23.29$47.8955,000——
2020-07-23$23.84$49.0495,000——
2020-07-22$23.63$48.6073,200——
2020-07-21$23.75$48.8694,200——
2020-07-20$23.68$48.7194,000——
2020-07-17$23.53$48.3986,600——
2020-07-16$23.07$47.4468,200——
2020-07-15$23.12$47.55102,800——
2020-07-14$22.67$46.6383,600——
2020-07-13$22.01$45.27105,800——
2020-07-10$21.95$45.1378,800——
2020-07-09$21.45$44.1270,000——
2020-07-08$21.94$45.12100,200——
2020-07-07$22.03$45.30100,800——
2020-07-06$21.89$45.0264,400——
2020-07-02$21.71$44.6491,000——
2020-07-01$20.99$43.1747,200——
2020-06-30$21.29$43.7979,000——
2020-06-29$21.65$44.52112,000——
2020-06-26$20.72$42.60352,600——
2020-06-25$20.91$42.9965,800——
2020-06-24$20.70$42.56109,000——
2020-06-23$19.98$41.0878,400——
2020-06-22$19.81$40.7376,000——
2020-06-19$19.73$40.57215,200——
2020-06-18$20.67$42.5046,000——
2020-06-17$20.87$42.9265,800——
2020-06-16$21.42$44.05116,800——
2020-06-15$20.31$41.7774,600——
2020-06-12$19.55$40.2177,400——
2020-06-11$19.17$39.4466,000——
2020-06-10$20.60$42.37124,000——
2020-06-09$22.34$45.9595,600——
2020-06-08$21.99$45.2281,800——
2020-06-05$21.78$44.7872,400——
2020-06-04$21.43$44.0756,400——
2020-06-03$21.53$44.0462,400——
2020-06-02$21.34$43.6544,800——
2020-06-01$21.23$43.42119,200——
2020-05-29$21.45$43.8881,000——
2020-05-28$21.27$43.5198,200——
2020-05-27$21.62$44.21115,800——
2020-05-26$20.74$42.42166,200——
2020-05-22$20.42$41.7671,000——
2020-05-21$19.43$39.75100,600——
2020-05-20$18.68$38.2277,400——
2020-05-19$17.77$36.3553,800——
2020-05-18$18.26$37.3698,000——
2020-05-15$16.87$34.50121,200——
2020-05-14$16.41$33.5797,200——
2020-05-13$17.24$35.2581,200——
2020-05-12$17.19$35.1677,000——
2020-05-11$18.17$37.1765,200——
2020-05-08$18.25$37.3277,600——
2020-05-07$17.21$35.2046,200——
2020-05-06$17.08$34.9378,000——
2020-05-05$17.30$35.3841,200——
2020-05-04$17.60$36.0037,600——
2020-05-01$17.70$36.2175,600——
2020-04-30$18.72$38.2867,400——
2020-04-29$19.42$39.7192,600——
2020-04-28$18.50$37.8353,800——
2020-04-27$18.42$37.6773,600——
2020-04-24$17.61$36.0140,400——
2020-04-23$17.85$36.5159,800——
2020-04-22$17.56$35.9130,600——
2020-04-21$17.47$35.7275,000——
2020-04-20$17.34$35.4839,600——
2020-04-17$17.68$36.1775,400——
2020-04-16$17.25$35.30129,800——
2020-04-15$16.58$33.9069,600——
2020-04-14$17.29$35.3675,400——
2020-04-13$16.88$34.5246,200——
2020-04-09$17.70$36.2084,400——
2020-04-08$16.91$34.5855,000——
2020-04-07$16.51$33.7892,600——
2020-04-06$17.11$35.0080,800——
2020-04-03$15.51$31.7371,000——
2020-04-02$16.81$34.3746,800——
2020-04-01$16.34$33.43116,400——
2020-03-31$17.80$36.41120,600——
2020-03-30$18.15$37.1279,800——
2020-03-27$16.64$34.0458,600——
2020-03-26$18.39$37.62104,000——
2020-03-25$17.34$35.4860,000——
2020-03-24$17.39$35.5789,600——
2020-03-23$16.83$34.4283,400——
2020-03-20$16.82$34.41148,200——
2020-03-19$16.62$34.00103,200——
2020-03-18$14.06$28.7582,200——
2020-03-17$15.49$31.67233,600——
2020-03-16$15.71$32.1292,200——
2020-03-13$18.67$38.19126,600——
2020-03-12$17.03$34.82110,400——
2020-03-11$18.97$38.7985,800——
2020-03-10$19.12$39.11101,000——
2020-03-09$18.75$38.3566,400——
2020-03-06$19.64$40.17107,000——
2020-03-05$19.93$40.7788,000——
2020-03-04$20.11$41.1462,800——
2020-03-03$19.21$39.2884,400——
2020-03-02$18.86$38.5862,400——
2020-02-28$17.88$36.5688,000——
2020-02-27$18.79$38.4356,200——
2020-02-26$19.62$40.1335,400——
2020-02-25$19.26$39.4036,400——
2020-02-24$19.90$40.7033,800——
2020-02-21$20.58$42.0930,800——
2020-02-20$20.87$42.6819,600——
2020-02-19$21.15$43.0220,000——
2020-02-18$21.22$43.1625,000——
2020-02-14$21.48$43.6937,600——
2020-02-13$21.46$43.6425,400——
2020-02-12$21.27$43.2741,200——
2020-02-11$21.09$42.9030,000——
2020-02-10$21.24$43.2153,600——
2020-02-07$20.92$42.5572,200——
2020-02-06$21.18$43.1038,200——
2020-02-05$21.32$43.3631,400——
2020-02-04$21.05$42.8163,800——
2020-02-03$21.50$43.7456,000——
2020-01-31$20.89$42.5058,800——
2020-01-30$21.32$43.3644,800——
2020-01-29$21.13$42.9834,000——
2020-01-28$21.17$43.0828,600——
2020-01-27$20.95$42.6138,800——
2020-01-24$20.95$42.6133,000——
2020-01-23$21.38$43.4880,800——
2020-01-22$20.87$42.4434,600——
2020-01-21$20.96$42.6444,800——
2020-01-17$21.73$44.2050,800——
2020-01-16$21.45$43.6233,800——
2020-01-15$21.17$43.0731,200——
2020-01-14$21.32$43.3737,200——
2020-01-13$21.52$43.7829,200——
2020-01-10$21.20$43.1335,200——
2020-01-09$21.45$43.6236,600——
2020-01-08$21.73$44.1931,200——
2020-01-07$21.86$44.4731,600——
2020-01-06$22.15$45.0644,200——
2020-01-03$22.28$45.3172,800——
2020-01-02$22.92$46.6145,600——