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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$70.42$152.10104,500——
2023-12-28$70.94$153.2250,800——
2023-12-27$71.75$154.9749,900——
2023-12-26$71.86$155.2152,000——
2023-12-22$71.30$154.0064,900——
2023-12-21$71.57$154.5887,100——
2023-12-20$71.10$153.5682,000——
2023-12-19$73.40$158.53121,000——
2023-12-18$69.71$150.56123,600——
2023-12-15$71.18$153.74986,600——
2023-12-14$70.98$153.31191,600——
2023-12-13$67.13$144.99177,000——
2023-12-12$64.88$140.13104,600——
2023-12-11$63.71$137.6070,700——
2023-12-08$62.30$134.5661,700——
2023-12-07$62.88$135.8186,600——
2023-12-06$61.32$132.44100,800——
2023-12-05$64.25$138.7797,300——
2023-12-04$63.46$137.0697,800——
2023-12-01$62.59$135.1874,600——
2023-11-30$61.44$132.7076,500——
2023-11-29$61.29$132.3867,800——
2023-11-28$62.70$135.42140,200——
2023-11-27$64.25$138.7780,800——
2023-11-24$62.50$134.9941,300——
2023-11-22$62.20$134.3436,900——
2023-11-21$61.93$133.76188,000——
2023-11-20$62.56$135.1236,300——
2023-11-17$63.05$136.18175,700——
2023-11-16$62.92$135.9094,700——
2023-11-15$63.61$137.04139,900——
2023-11-14$64.30$138.53139,100——
2023-11-13$60.57$130.49114,000——
2023-11-10$60.46$130.26233,800——
2023-11-09$60.68$130.73147,300——
2023-11-08$60.77$130.9265,800——
2023-11-07$61.66$132.8487,700——
2023-11-06$60.76$130.9088,200——
2023-11-03$60.56$130.47195,900——
2023-11-02$54.52$117.46188,200——
2023-11-01$57.41$123.6865,600——
2023-10-31$57.43$123.7373,000——
2023-10-30$56.85$122.48100,500——
2023-10-27$55.59$119.76100,400——
2023-10-26$55.72$120.0458,900——
2023-10-25$55.51$119.5963,500——
2023-10-24$56.27$121.2348,900——
2023-10-23$56.00$120.6571,000——
2023-10-20$56.03$120.71101,800——
2023-10-19$56.10$120.8687,500——
2023-10-18$56.72$122.20105,700——
2023-10-17$57.86$124.65168,200——
2023-10-16$57.82$124.5791,400——
2023-10-13$58.50$126.03125,400——
2023-10-12$59.43$128.0468,200——
2023-10-11$60.87$131.1441,300——
2023-10-10$59.99$129.2469,400——
2023-10-09$59.37$127.9170,800——
2023-10-06$59.73$128.6835,600——
2023-10-05$59.27$127.6987,800——
2023-10-04$59.08$127.2855,800——
2023-10-03$58.95$127.00177,000——
2023-10-02$60.22$129.74187,400——
2023-09-29$58.85$126.7983,600——
2023-09-28$60.22$129.74114,600——
2023-09-27$59.36$127.8966,600——
2023-09-26$58.28$125.5677,000——
2023-09-25$59.07$127.2677,900——
2023-09-22$59.24$127.6390,000——
2023-09-21$60.06$129.39116,700——
2023-09-20$60.02$129.31199,800——
2023-09-19$60.02$129.3161,400——
2023-09-18$60.38$130.08148,600——
2023-09-15$58.67$126.40898,000——
2023-09-14$59.08$127.28156,500——
2023-09-13$57.57$124.03187,500——
2023-09-12$55.89$120.41240,800——
2023-09-11$56.53$121.79229,900——
2023-09-08$61.63$132.7878,600——
2023-09-07$62.11$133.8186,200——
2023-09-06$62.56$134.7862,900——
2023-09-05$61.09$131.6190,200——
2023-09-01$63.05$135.8455,900——
2023-08-31$62.19$133.98129,000——
2023-08-30$62.02$133.62104,200——
2023-08-29$61.38$132.2464,800——
2023-08-28$59.68$128.5760,600——
2023-08-25$58.40$125.8256,200——
2023-08-24$57.67$124.2455,000——
2023-08-23$57.99$124.9368,600——
2023-08-22$56.99$122.7885,600——
2023-08-21$57.18$123.19104,400——
2023-08-18$57.12$123.06143,700——
2023-08-17$56.42$121.5592,900——
2023-08-16$57.51$123.5666,900——
2023-08-15$57.68$123.92111,600——
2023-08-14$55.63$119.52119,600——
2023-08-11$54.53$117.15202,600——
2023-08-10$50.96$109.4892,200——
2023-08-09$50.29$108.0441,300——
2023-08-08$50.78$109.1056,900——
2023-08-07$51.14$109.8790,000——
2023-08-04$49.23$105.7748,300——
2023-08-03$49.69$106.75151,100——
2023-08-02$46.00$98.8340,300——
2023-08-01$46.41$99.7139,700——
2023-07-31$46.75$100.4445,800——
2023-07-28$46.65$100.2245,400——
2023-07-27$46.61$100.1441,900——
2023-07-26$47.59$102.2429,600——
2023-07-25$48.73$104.6943,400——
2023-07-24$48.83$104.9134,200——
2023-07-21$49.34$106.0061,000——
2023-07-20$48.85$104.9590,300——
2023-07-19$49.17$105.64103,700——
2023-07-18$49.29$105.9085,700——
2023-07-17$48.64$104.5072,300——
2023-07-14$48.11$103.3695,000——
2023-07-13$46.32$99.5162,700——
2023-07-12$46.15$99.1555,900——
2023-07-11$45.66$98.1044,500——
2023-07-10$46.04$98.9160,100——
2023-07-07$45.96$98.7458,100——
2023-07-06$46.07$98.9849,100——
2023-07-05$46.87$100.7041,600——
2023-07-03$48.27$103.7030,600——
2023-06-30$47.69$102.4694,500——
2023-06-29$47.56$102.1894,300——
2023-06-28$46.64$100.2037,500——
2023-06-27$47.06$101.1031,800——
2023-06-26$47.17$101.3492,400——
2023-06-23$46.57$100.05349,500——
2023-06-22$47.86$102.8278,300——
2023-06-21$49.32$105.9649,700——
2023-06-20$49.02$105.3248,100——
2023-06-16$48.92$105.10303,600——
2023-06-15$49.27$105.8567,500——
2023-06-14$49.92$107.2588,300——
2023-06-13$50.54$108.5888,600——
2023-06-12$50.23$107.9152,800——
2023-06-09$50.98$109.5343,500——
2023-06-08$51.44$110.5144,000——
2023-06-07$51.71$111.0984,200——
2023-06-06$50.30$108.0761,900——
2023-06-05$48.35$103.8890,600——
2023-06-02$49.96$107.3388,900——
2023-06-01$47.56$102.1867,700——
2023-05-31$46.94$100.52164,600——
2023-05-30$45.97$98.4534,800——
2023-05-26$46.01$98.5338,600——
2023-05-25$45.54$97.5343,900——
2023-05-24$45.71$97.8938,600——
2023-05-23$46.24$99.0359,300——
2023-05-22$46.24$99.0368,300——
2023-05-19$47.08$100.82160,500——
2023-05-18$47.61$101.96280,300——
2023-05-17$43.06$92.2155,200——
2023-05-16$42.38$90.7638,400——
2023-05-15$42.54$91.1057,500——
2023-05-12$42.81$91.6846,300——
2023-05-11$41.88$89.6942,000——
2023-05-10$41.84$89.6050,800——
2023-05-09$40.70$87.1656,500——
2023-05-08$40.37$86.4547,000——
2023-05-05$40.73$87.2345,300——
2023-05-04$39.71$85.0470,100——
2023-05-03$40.20$86.0957,800——
2023-05-02$40.25$86.2048,800——
2023-05-01$40.61$86.9759,900——
2023-04-28$40.34$86.3969,200——
2023-04-27$41.11$88.0441,600——
2023-04-26$41.00$87.8041,500——
2023-04-25$42.14$90.2443,700——
2023-04-24$43.16$92.4330,100——
2023-04-21$42.67$91.3856,300——
2023-04-20$43.02$92.1343,200——
2023-04-19$42.94$91.9642,000——
2023-04-18$42.74$91.5336,100——
2023-04-17$43.59$93.3542,700——
2023-04-14$43.20$92.5132,200——
2023-04-13$43.87$93.9527,600——
2023-04-12$43.74$93.6739,500——
2023-04-11$43.68$93.5438,600——
2023-04-10$43.48$93.1151,900——
2023-04-06$43.09$92.2836,000——
2023-04-05$42.90$91.8729,600——
2023-04-04$43.20$92.5196,600——
2023-04-03$44.13$94.5149,300——
2023-03-31$43.78$93.7662,400——
2023-03-30$43.40$92.9446,800——
2023-03-29$43.48$93.1148,900——
2023-03-28$43.18$92.4757,600——
2023-03-27$42.81$91.6886,500——
2023-03-24$41.98$89.9058,000——
2023-03-23$40.83$87.4437,400——
2023-03-22$40.71$87.1859,000——
2023-03-21$41.86$89.6559,000——
2023-03-20$41.49$88.8594,300——
2023-03-17$41.64$89.17680,900——
2023-03-16$42.66$91.3696,300——
2023-03-15$41.67$89.24118,200——
2023-03-14$42.54$91.10122,600——
2023-03-13$40.89$87.57194,800——
2023-03-10$38.84$83.1852,700——
2023-03-09$40.20$86.0951,200——
2023-03-08$40.82$87.4235,000——
2023-03-07$41.16$88.1542,500——
2023-03-06$40.87$87.5284,700——
2023-03-03$42.15$90.2731,900——
2023-03-02$41.55$88.9825,900——
2023-03-01$41.63$89.1548,800——
2023-02-28$40.67$87.1092,300——
2023-02-27$40.27$86.2480,100——
2023-02-24$40.25$86.2043,100——
2023-02-23$40.61$86.9742,100——
2023-02-22$40.69$87.1487,300——
2023-02-21$40.51$86.7551,700——
2023-02-17$41.37$88.6051,100——
2023-02-16$40.57$86.8857,100——
2023-02-15$41.34$88.2154,700——
2023-02-14$40.52$86.4647,900——
2023-02-13$40.80$87.0669,200——
2023-02-10$40.65$86.7438,900——
2023-02-09$40.32$86.0339,900——
2023-02-08$41.12$87.7442,600——
2023-02-07$41.95$89.5140,600——
2023-02-06$41.15$87.8046,900——
2023-02-03$42.66$91.0392,000——
2023-02-02$42.83$91.39104,500——
2023-02-01$39.95$85.2470,900——
2023-01-31$39.00$83.22171,600——
2023-01-30$38.30$81.72131,900——
2023-01-27$38.28$81.6829,100——
2023-01-26$38.75$82.6842,600——
2023-01-25$39.29$83.8419,700——
2023-01-24$39.35$83.9621,500——
2023-01-23$39.27$83.7928,800——
2023-01-20$39.70$84.7142,700——
2023-01-19$39.49$84.2677,600——
2023-01-18$38.89$82.9837,100——
2023-01-17$38.94$83.0940,100——
2023-01-13$38.96$83.1343,700——
2023-01-12$38.91$83.0336,900——
2023-01-11$37.89$80.8551,100——
2023-01-10$37.62$80.2750,100——
2023-01-09$37.39$79.7848,800——
2023-01-06$37.11$79.1871,900——
2023-01-05$36.77$78.4676,400——
2023-01-04$37.94$80.9655,200——
2023-01-03$38.23$81.5746,500——