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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.45$83.0431,300——
2021-12-30$39.92$84.0324,000——
2021-12-29$40.04$84.2838,100——
2021-12-28$39.65$83.4629,100——
2021-12-27$39.62$83.3922,000——
2021-12-23$39.13$82.3624,700——
2021-12-22$38.73$81.5226,500——
2021-12-21$38.02$80.0330,200——
2021-12-20$37.74$79.4483,700——
2021-12-17$37.31$78.53257,700——
2021-12-16$37.20$78.3044,900——
2021-12-15$38.11$80.2259,400——
2021-12-14$37.40$78.72113,900——
2021-12-13$37.13$78.1538,500——
2021-12-10$37.32$78.5546,800——
2021-12-09$37.23$78.3662,000——
2021-12-08$37.20$78.3063,800——
2021-12-07$36.06$75.9065,900——
2021-12-06$34.84$73.3356,500——
2021-12-03$33.52$70.5538,800——
2021-12-02$34.17$71.9235,500——
2021-12-01$33.04$69.5458,800——
2021-11-30$33.18$69.84103,300——
2021-11-29$33.73$71.0060,500——
2021-11-26$33.78$71.1038,600——
2021-11-24$35.80$75.3511,900——
2021-11-23$36.16$76.1152,200——
2021-11-22$35.90$75.5634,400——
2021-11-19$35.17$74.0327,800——
2021-11-18$35.87$75.5037,500——
2021-11-17$36.05$75.8829,400——
2021-11-16$36.62$77.0824,100——
2021-11-15$36.49$76.8137,200——
2021-11-12$37.09$78.0720,500——
2021-11-11$37.57$79.0828,600——
2021-11-10$37.03$77.9417,800——
2021-11-09$37.31$78.5323,400——
2021-11-08$37.72$79.3923,400——
2021-11-05$37.89$79.7539,400——
2021-11-04$36.83$77.5230,500——
2021-11-03$37.44$78.5333,100——
2021-11-02$36.08$75.6829,800——
2021-11-01$36.42$76.3940,000——
2021-10-29$36.67$76.9233,400——
2021-10-28$35.51$74.4840,200——
2021-10-27$37.28$78.2027,900——
2021-10-26$38.22$80.1752,900——
2021-10-25$38.05$79.8127,200——
2021-10-22$37.88$79.4554,000——
2021-10-21$38.19$80.1028,000——
2021-10-20$38.21$80.1520,900——
2021-10-19$37.78$79.2413,700——
2021-10-18$38.00$79.7118,800——
2021-10-15$38.36$80.4652,900——
2021-10-14$37.98$79.6637,700——
2021-10-13$37.12$77.8620,600——
2021-10-12$37.36$78.3613,500——
2021-10-11$37.06$77.7320,500——
2021-10-08$37.05$77.7116,700——
2021-10-07$37.54$78.7436,700——
2021-10-06$36.88$77.3626,000——
2021-10-05$36.87$77.3456,300——
2021-10-04$36.40$76.3528,500——
2021-10-01$36.72$77.02107,300——
2021-09-30$34.88$73.1641,100——
2021-09-29$34.96$73.3323,100——
2021-09-28$34.54$72.4540,000——
2021-09-27$34.92$73.25124,000——
2021-09-24$34.72$72.8325,400——
2021-09-23$34.62$72.6271,600——
2021-09-22$33.70$70.6922,300——
2021-09-21$33.21$69.6633,200——
2021-09-20$33.49$70.2573,400——
2021-09-17$33.90$71.11300,500——
2021-09-16$34.48$72.3236,400——
2021-09-15$34.98$73.3731,800——
2021-09-14$34.66$72.7039,700——
2021-09-13$35.60$74.6734,700——
2021-09-10$35.12$73.6733,400——
2021-09-09$35.20$73.8344,300——
2021-09-08$35.42$74.2941,700——
2021-09-07$36.04$75.5948,900——
2021-09-03$36.70$76.9833,800——
2021-09-02$37.55$78.7635,800——
2021-09-01$37.94$79.5828,900——
2021-08-31$37.88$79.4537,300——
2021-08-30$37.70$79.0840,900——
2021-08-27$38.62$81.0166,400——
2021-08-26$36.82$77.2338,700——
2021-08-25$36.53$76.6231,200——
2021-08-24$36.66$76.9032,200——
2021-08-23$36.82$77.2332,600——
2021-08-20$37.51$78.6882,200——
2021-08-19$36.85$77.2943,800——
2021-08-18$36.72$77.0228,300——
2021-08-17$36.90$77.4040,800——
2021-08-16$37.51$78.6847,000——
2021-08-13$37.06$77.7328,000——
2021-08-12$37.07$77.7638,300——
2021-08-11$37.29$77.9435,400——
2021-08-10$36.71$76.7364,600——
2021-08-09$35.27$73.7225,500——
2021-08-06$35.85$74.9340,600——
2021-08-05$35.38$73.9531,300——
2021-08-04$34.79$72.7241,000——
2021-08-03$35.51$74.2278,600——
2021-08-02$35.37$73.93101,000——
2021-07-30$36.31$75.90100,000——
2021-07-29$32.31$67.5328,000——
2021-07-28$31.59$66.0345,700——
2021-07-27$31.52$65.8828,300——
2021-07-26$31.84$66.5540,600——
2021-07-23$31.51$65.8636,700——
2021-07-22$30.86$64.5027,600——
2021-07-21$31.38$65.5933,600——
2021-07-20$31.19$65.1987,700——
2021-07-19$30.37$63.4845,600——
2021-07-16$30.87$64.5241,300——
2021-07-15$31.16$65.1324,100——
2021-07-14$31.41$65.6530,400——
2021-07-13$31.62$66.0935,000——
2021-07-12$32.33$67.5834,100——
2021-07-09$31.78$66.4325,000——
2021-07-08$30.84$64.4661,900——
2021-07-07$32.15$67.2050,000——
2021-07-06$32.49$67.9159,700——
2021-07-02$33.40$69.8148,500——
2021-07-01$33.15$69.2992,700——
2021-06-30$32.75$68.4558,200——
2021-06-29$32.08$67.0522,800——
2021-06-28$32.04$66.9764,800——
2021-06-25$32.99$68.96247,100——
2021-06-24$32.67$68.2951,500——
2021-06-23$32.07$67.0370,500——
2021-06-22$31.61$66.0750,400——
2021-06-21$31.75$66.3657,100——
2021-06-18$31.44$65.72148,200——
2021-06-17$31.68$66.2247,200——
2021-06-16$32.38$67.6836,000——
2021-06-15$32.56$68.0641,600——
2021-06-14$32.50$67.9352,400——
2021-06-11$33.08$69.1438,700——
2021-06-10$32.78$68.5238,300——
2021-06-09$33.40$69.8142,000——
2021-06-08$33.93$70.9248,500——
2021-06-07$33.77$70.5957,300——
2021-06-04$33.47$69.9633,300——
2021-06-03$33.78$70.6151,100——
2021-06-02$33.79$70.3751,900——
2021-06-01$34.60$72.0679,900——
2021-05-28$34.02$70.8556,300——
2021-05-27$33.78$70.3550,300——
2021-05-26$32.94$68.6053,100——
2021-05-25$32.33$67.3366,600——
2021-05-24$33.14$69.0274,500——
2021-05-21$32.79$68.29190,300——
2021-05-20$31.74$66.1042,400——
2021-05-19$31.53$65.6653,400——
2021-05-18$31.82$66.2728,000——
2021-05-17$33.00$68.7364,100——
2021-05-14$33.26$69.2750,200——
2021-05-13$33.04$68.8148,700——
2021-05-12$32.01$66.6650,800——
2021-05-11$33.21$69.1631,500——
2021-05-10$33.46$69.6870,000——
2021-05-07$34.65$72.1643,200——
2021-05-06$34.18$71.1836,800——
2021-05-05$34.00$70.8159,500——
2021-05-04$34.29$71.4126,600——
2021-05-03$34.45$71.7585,600——
2021-04-30$33.35$69.4581,000——
2021-04-29$33.50$69.7720,700——
2021-04-28$33.46$69.6823,400——
2021-04-27$33.58$69.9350,600——
2021-04-26$33.92$70.6440,500——
2021-04-23$33.69$70.1640,800——
2021-04-22$32.93$68.5835,600——
2021-04-21$33.41$69.5829,100——
2021-04-20$32.80$68.3144,600——
2021-04-19$33.53$69.8353,000——
2021-04-16$33.93$70.6662,300——
2021-04-15$33.25$69.2527,700——
2021-04-14$33.00$68.7330,700——
2021-04-13$32.56$67.8147,900——
2021-04-12$33.12$68.9847,600——
2021-04-09$33.28$69.3168,500——
2021-04-08$33.10$68.9367,000——
2021-04-07$33.04$68.8153,300——
2021-04-06$34.55$71.9569,800——
2021-04-05$33.88$70.5643,600——
2021-04-01$33.90$70.6046,100——
2021-03-31$33.52$69.81108,600——
2021-03-30$32.90$68.5256,200——
2021-03-29$32.33$67.3383,100——
2021-03-26$33.47$69.70138,700——
2021-03-25$31.23$65.04125,100——
2021-03-24$31.75$66.12125,000——
2021-03-23$32.46$67.6072,700——
2021-03-22$34.32$71.4878,500——
2021-03-19$35.21$73.33403,100——
2021-03-18$36.57$76.1680,300——
2021-03-17$37.44$77.9757,300——
2021-03-16$37.08$77.2276,900——
2021-03-15$38.25$79.66145,100——
2021-03-12$38.91$81.0380,000——
2021-03-11$37.58$78.2669,400——
2021-03-10$36.41$75.8376,600——
2021-03-09$34.60$72.0670,500——
2021-03-08$34.88$72.64101,800——
2021-03-05$32.35$67.3794,000——
2021-03-04$30.77$64.0891,900——
2021-03-03$32.20$67.0673,900——
2021-03-02$31.92$66.4868,300——
2021-03-01$31.97$66.5886,000——
2021-02-26$31.30$65.1973,000——
2021-02-25$31.60$65.8176,800——
2021-02-24$32.46$67.6095,000——
2021-02-23$30.80$64.1445,400——
2021-02-22$31.16$64.8962,400——
2021-02-19$30.71$63.9565,400——
2021-02-18$30.16$62.8058,600——
2021-02-17$30.56$63.6464,200——
2021-02-16$30.86$64.2782,000——
2021-02-12$31.63$65.8659,400——
2021-02-11$31.41$65.4168,200——
2021-02-10$30.89$64.0879,600——
2021-02-09$30.99$64.27144,000——
2021-02-08$30.13$62.49105,600——
2021-02-05$28.20$58.5046,600——
2021-02-04$28.28$58.6556,000——
2021-02-03$27.95$57.9864,600——
2021-02-02$27.91$57.9068,600——
2021-02-01$28.13$58.3577,200——
2021-01-29$27.47$56.97168,600——
2021-01-28$25.67$53.2686,400——
2021-01-27$25.03$51.9166,400——
2021-01-26$26.16$54.2543,400——
2021-01-25$26.43$54.8238,200——
2021-01-22$27.25$56.5345,600——
2021-01-21$26.61$55.1955,600——
2021-01-20$26.99$55.98111,000——
2021-01-19$27.46$56.9559,400——
2021-01-15$26.92$55.8466,000——
2021-01-14$27.33$56.6845,600——
2021-01-13$27.20$56.4238,600——
2021-01-12$27.95$57.9849,600——
2021-01-11$27.33$56.6852,400——
2021-01-08$27.71$57.4773,200——
2021-01-07$28.90$59.9567,600——
2021-01-06$28.53$59.17111,600——
2021-01-05$26.71$55.4158,000——
2021-01-04$25.95$53.8362,600——