NasdaqGS - Nasdaq Real Time Price
USD
Hawkins, Inc. (HWKN)
154.06
+0.21
(+0.14%)
At close: October 28 at 4:00:00 PM EDT
154.06
0.00
(0.00%)
Overnight: 9:07:07 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade Hawkins on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
152.30
154.45
150.95
154.06
154.06
205,100
Oct 27, 2026
156.24
158.21
148.33
153.85
153.85
424,300
Oct 26, 2026
132.68
138.27
132.52
135.44
135.44
135,200
Oct 23, 2026
132.81
134.33
131.38
132.32
132.32
118,200
Oct 22, 2026
130.28
133.44
128.17
133.17
133.17
222,200
Oct 21, 2026
130.91
132.13
128.85
130.30
130.30
120,400
Oct 20, 2026
131.70
133.10
130.38
130.99
130.99
153,400
Oct 19, 2026
131.97
133.06
130.91
131.42
131.42
96,800
Oct 16, 2026
131.98
133.74
130.26
131.66
131.66
133,000
Oct 15, 2026
131.28
132.90
128.98
131.82
131.82
112,600
Oct 14, 2026
130.38
131.41
129.85
131.08
131.08
100,200
Oct 13, 2026
129.35
132.65
127.09
131.89
131.89
95,200
Oct 12, 2026
129.65
130.68
128.53
130.42
130.42
84,900
Oct 9, 2026
128.78
131.40
127.10
130.00
130.00
96,600
Oct 8, 2026
132.51
132.60
127.59
127.79
127.79
172,500
Oct 7, 2026
130.64
132.63
130.33
132.38
132.38
106,200
Oct 6, 2026
132.99
133.71
131.26
132.25
132.25
116,400
Oct 5, 2026
130.24
132.96
128.52
132.06
132.06
237,700
Oct 2, 2026
129.61
132.41
129.45
131.41
131.41
199,700
Oct 1, 2026
125.29
127.32
123.23
127.19
127.19
165,500
Sep 30, 2026
127.00
127.66
125.86
126.00
126.00
171,100
Sep 29, 2026
129.13
129.48
125.86
126.15
126.15
146,400
Sep 28, 2026
127.67
129.99
126.82
127.83
127.83
146,300
Sep 25, 2026
126.24
129.19
125.64
129.03
129.03
186,900
Sep 24, 2026
123.73
126.98
123.20
126.62
126.62
108,800
Sep 23, 2026
124.45
126.91
122.99
123.99
123.99
90,500
Sep 22, 2026
125.69
127.59
124.48
124.55
124.55
173,600
Sep 21, 2026
122.54
125.98
121.82
125.39
125.39
151,100
Sep 18, 2026
121.54
123.05
120.02
122.20
122.20
358,600
Sep 17, 2026
125.02
125.63
120.28
121.50
121.50
204,000
Sep 16, 2026
121.74
123.87
120.56
122.95
122.95
207,100
Sep 15, 2026
121.70
121.88
118.71
121.49
121.49
270,600
Sep 14, 2026
122.75
124.61
119.54
120.67
120.67
178,800
Sep 11, 2026
124.29
125.03
120.00
124.07
124.07
239,800
Sep 10, 2026
124.68
124.95
120.64
122.63
122.63
183,700
Sep 9, 2026
126.23
126.23
122.92
125.35
125.35
189,900
Sep 8, 2026
128.89
130.52
125.47
127.00
127.00
138,500
Sep 4, 2026
127.61
129.77
126.76
129.13
129.13
163,900
Sep 3, 2026
128.33
129.89
124.79
129.33
129.33
257,500
Sep 2, 2026
124.59
127.90
123.74
126.37
126.37
249,700
Sep 1, 2026
120.75
124.96
118.53
124.58
124.58
227,800
Aug 31, 2026
119.96
121.57
118.20
120.27
120.27
122,500
Aug 28, 2026
119.00
123.85
118.92
120.35
120.35
162,000
Aug 27, 2026
119.00
119.13
116.05
117.67
117.67
153,500
Aug 26, 2026
118.59
120.04
118.25
118.57
118.57
96,100
Aug 25, 2026
118.40
119.53
116.25
118.41
118.41
144,900
Aug 24, 2026
119.66
120.95
116.89
117.75
117.75
128,200
Aug 21, 2026
120.06
121.19
118.72
118.99
118.99
156,700
Aug 20, 2026
122.48
123.33
118.90
119.39
119.39
138,300
Aug 19, 2026
126.38
126.38
123.47
123.92
123.92
132,300
Aug 18, 2026
131.14
131.55
124.02
124.80
124.80
102,600
Aug 17, 2026
129.57
133.04
128.79
131.57
131.57
173,600
Aug 14, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
127.52
131.57
127.40
131.05
131.05
93,200
Aug 13, 2026
130.28
132.44
128.04
128.05
127.85
85,600
Aug 12, 2026
131.06
132.00
127.83
129.47
129.27
103,200
Aug 11, 2026
131.75
133.49
128.07
129.66
129.46
130,300
Aug 10, 2026
129.78
132.50
128.93
130.66
130.46
113,900
Aug 7, 2026
130.14
131.27
127.88
129.91
129.71
131,100
Aug 6, 2026
135.95
137.23
129.46
130.03
129.83
140,700
Aug 5, 2026
133.06
136.00
133.06
135.29
135.08
136,400
Aug 4, 2026
132.08
135.05
132.08
133.69
133.48
170,100
Aug 3, 2026
128.74
133.03
128.74
132.08
131.87
137,800
Jul 31, 2026
127.08
128.13
119.02
128.03
127.83
300,000
Jul 30, 2026
136.00
136.86
126.08
129.22
129.02
324,100
Jul 29, 2026
142.19
142.26
137.83
138.60
138.38
135,400
Jul 28, 2026
142.04
144.46
141.37
143.02
142.80
129,600
Jul 27, 2026
139.76
141.98
136.88
140.39
140.17
202,400
Jul 24, 2026
140.99
141.74
135.03
139.03
138.81
255,900
Jul 23, 2026
141.63
144.98
138.16
139.33
139.11
314,300
Jul 22, 2026
144.10
147.29
143.05
143.17
142.95
139,800
Jul 21, 2026
145.30
147.98
143.73
143.84
143.62
165,200
Jul 20, 2026
144.51
146.99
142.48
145.29
145.06
110,500
Jul 17, 2026
142.09
148.41
140.25
144.41
144.18
141,600
Jul 16, 2026
141.75
144.00
140.03
143.06
142.84
106,400
Jul 15, 2026
139.78
143.69
139.66
142.37
142.15
162,800
Jul 14, 2026
135.44
138.85
134.89
138.24
138.02
129,700
Jul 13, 2026
134.28
137.08
131.41
133.87
133.66
130,700
Jul 10, 2026
132.87
135.30
131.51
133.76
133.55
97,400
Jul 9, 2026
134.13
135.40
132.67
133.01
132.80
153,300
Jul 8, 2026
136.27
137.85
132.05
132.30
132.09
239,900
Jul 7, 2026
139.28
141.69
134.82
136.26
136.05
194,500
Jul 6, 2026
139.85
141.00
135.67
139.44
139.22
183,100
Jul 2, 2026
139.01
143.28
137.87
138.49
138.27
193,400
Jul 1, 2026
143.56
143.79
136.92
138.07
137.85
257,700
Jun 30, 2026
139.13
143.33
132.93
142.10
141.88
398,400
Jun 29, 2026
161.59
162.98
141.01
141.40
141.18
282,700
Jun 26, 2026
164.23
169.35
160.02
161.59
161.34
506,600
Jun 25, 2026
165.33
169.86
164.94
165.51
165.25
156,800
Jun 24, 2026
163.03
170.10
161.14
165.33
165.07
164,700
Jun 23, 2026
161.40
165.00
160.20
163.38
163.12
88,400
Jun 22, 2026
160.96
162.78
159.41
162.01
161.76
126,200
Jun 18, 2026
160.02
163.72
158.36
161.45
161.20
298,300
Jun 17, 2026
159.48
162.50
156.33
158.34
158.09
130,200
Jun 16, 2026
159.07
161.61
155.81
160.37
160.12
122,800
Jun 15, 2026
158.53
161.21
156.72
158.84
158.59
87,600
Jun 12, 2026
158.42
160.00
157.83
158.34
158.09
94,300
Jun 11, 2026
154.55
158.85
153.16
156.89
156.64
82,700
Jun 10, 2026
156.98
158.12
152.53
153.78
153.54
88,100
Jun 9, 2026
158.60
160.00
153.14
155.60
155.36
117,600
Jun 8, 2026
155.13
158.71
155.13
156.26
156.02
78,100
Jun 5, 2026
152.50
156.50
150.97
155.07
154.83
136,400
Jun 4, 2026
155.44
155.49
151.82
152.54
152.30
85,900
Jun 3, 2026
156.29
160.00
154.37
154.69
154.45
104,800
Jun 2, 2026
156.65
157.21
153.75
156.95
156.70
156,100
Jun 1, 2026
154.25
158.23
153.19
157.90
157.65
150,000
May 29, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
158.32
158.59
153.63
154.77
154.53
137,100
May 28, 2026
158.30
162.60
156.88
160.08
159.64
77,500
May 27, 2026
156.61
159.29
155.72
158.64
158.20
93,500
May 26, 2026
153.97
158.69
153.41
156.67
156.24
90,600
May 22, 2026
152.64
155.40
150.00
153.14
152.72
96,500
May 21, 2026
154.36
154.36
147.72
152.63
152.21
188,300
May 20, 2026
152.61
155.58
150.75
155.11
154.68
137,700
May 19, 2026
155.43
155.43
145.50
152.96
152.54
276,500
May 18, 2026
159.79
163.32
154.13
155.67
155.24
132,000
May 15, 2026
154.93
160.98
153.56
158.98
158.54
177,800
May 14, 2026
161.31
174.12
152.00
156.57
156.14
336,300
May 13, 2026
168.78
171.66
160.31
161.83
161.39
210,100
May 12, 2026
171.68
171.68
164.61
168.59
168.13
104,200
May 11, 2026
168.80
172.37
167.01
171.68
171.21
92,900
May 8, 2026
167.55
168.92
165.36
167.16
166.70
106,500
May 7, 2026
167.00
169.08
163.65
167.01
166.55
104,000
May 6, 2026
169.14
173.00
161.67
167.11
166.65
124,900
May 5, 2026
166.33
171.72
165.32
167.00
166.54
128,100
May 4, 2026
167.11
170.06
164.62
165.05
164.60
130,600
May 1, 2026
168.24
170.34
165.85
167.49
167.03
124,500
Apr 30, 2026
163.20
169.14
161.89
167.45
166.99
135,500
Apr 29, 2026
165.05
165.48
161.26
164.57
164.12
164,600
Apr 28, 2026
171.00
171.24
162.17
166.05
165.59
191,300
Apr 27, 2026
169.56
172.00
167.03
170.73
170.26
130,900
Apr 24, 2026
167.52
172.14
164.61
170.70
170.23
165,700
Apr 23, 2026
164.03
169.14
162.80
167.52
167.06
187,500
Apr 22, 2026
165.09
166.20
161.39
163.78
163.33
142,400
Apr 21, 2026
159.00
170.90
159.00
164.39
163.94
507,000
Apr 20, 2026
150.64
158.95
146.10
158.72
158.28
293,200
Apr 17, 2026
148.12
153.12
147.28
151.08
150.67
210,400
Apr 16, 2026
147.22
148.38
145.91
147.49
147.08
109,200
Apr 15, 2026
147.27
147.97
144.90
147.07
146.67
239,500
Apr 14, 2026
150.50
150.98
147.20
148.14
147.73
120,000
Apr 13, 2026
148.10
151.91
146.50
150.23
149.82
186,400
Apr 10, 2026
147.12
150.30
145.92
148.10
147.69
151,500
Apr 9, 2026
146.20
148.84
145.45
147.73
147.32
196,200
Apr 8, 2026
151.80
152.97
146.77
147.11
146.71
206,400
Apr 7, 2026
148.67
150.10
145.21
146.65
146.25
115,200
Apr 6, 2026
151.34
153.03
149.49
149.50
149.09
173,900
Apr 2, 2026
154.60
156.47
150.52
151.53
151.11
174,400
Apr 1, 2026
155.19
157.15
151.50
156.22
155.79
129,800
Mar 31, 2026
152.64
156.47
151.97
153.60
153.18
153,300
Mar 30, 2026
152.60
155.33
150.16
151.62
151.20
151,900
Mar 27, 2026
149.94
154.00
144.42
152.12
151.70
123,000
Mar 26, 2026
150.87
152.82
149.47
151.34
150.92
163,100
Mar 25, 2026
150.10
153.12
148.80
152.31
151.89
134,700
Mar 24, 2026
140.53
148.70
140.44
147.75
147.34
196,300
Mar 23, 2026
135.86
142.31
134.59
140.74
140.35
175,300
Mar 20, 2026
135.21
136.24
128.75
132.28
131.92
690,200
Mar 19, 2026
135.54
137.24
132.05
134.98
134.61
183,700
Mar 18, 2026
143.07
145.10
137.31
137.95
137.57
177,800
Mar 17, 2026
144.60
146.04
141.67
145.15
144.75
213,200
Mar 16, 2026
140.77
143.96
139.37
143.62
143.23
199,400
Mar 13, 2026
141.76
146.15
136.66
139.88
139.50
123,300
Mar 12, 2026
146.71
148.36
137.82
139.71
139.33
137,100
Mar 11, 2026
146.41
148.75
145.10
147.99
147.58
132,600
Mar 10, 2026
151.37
152.07
146.83
148.26
147.85
186,100
Mar 9, 2026
148.40
153.55
144.26
152.97
152.55
142,100
Mar 6, 2026
147.73
150.63
145.59
148.84
148.43
122,800
Mar 5, 2026
150.57
155.47
148.58
150.12
149.71
149,200
Mar 4, 2026
151.94
153.93
148.21
151.07
150.66
117,300
Mar 3, 2026
143.38
152.00
140.32
150.95
150.54
201,300
Mar 2, 2026
147.12
150.79
145.74
147.24
146.84
153,800
Feb 27, 2026
147.76
149.76
146.07
149.10
148.69
121,400
Feb 26, 2026
147.23
150.12
145.74
149.49
149.08
140,500
Feb 25, 2026
147.72
148.04
144.32
146.63
146.23
120,100
Feb 24, 2026
144.45
149.21
144.45
146.75
146.35
101,200
Feb 23, 2026
144.95
145.26
142.36
144.04
143.64
68,800
Feb 20, 2026
144.53
148.24
143.95
146.50
146.10
66,200
Feb 19, 2026
143.18
145.84
142.61
144.94
144.54
72,200
Feb 18, 2026
145.82
147.77
143.65
144.82
144.42
79,700
Feb 17, 2026
146.39
146.78
142.71
144.96
144.56
121,100
Feb 13, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
143.51
148.59
142.84
146.61
146.21
121,200
Feb 12, 2026
149.60
153.92
143.88
144.15
143.56
114,900
Feb 11, 2026
144.19
150.64
143.20
149.53
148.92
167,600
Feb 10, 2026
140.71
145.25
137.00
143.51
142.93
125,400
Feb 9, 2026
139.23
141.41
135.76
140.71
140.14
83,400
Feb 6, 2026
131.61
137.11
130.82
134.38
133.83
148,800
Feb 5, 2026
129.20
131.72
125.15
129.97
129.44
145,100
Feb 4, 2026
126.90
131.24
125.69
129.28
128.75
151,800
Feb 3, 2026
124.81
128.02
123.79
126.72
126.21
172,300
Feb 2, 2026
129.70
129.70
122.73
125.00
124.49
480,800
Jan 30, 2026
138.08
142.37
130.18
130.25
129.72
477,700
Jan 29, 2026
149.29
149.29
135.68
139.74
139.17
573,800
Jan 28, 2026
154.87
154.87
150.73
153.75
153.13
95,900
Jan 27, 2026
152.66
154.00
150.73
153.64
153.02
62,900
Jan 26, 2026
154.50
156.39
152.76
153.23
152.61
114,700
Jan 23, 2026
156.17
158.45
154.54
154.72
154.09
68,800
Jan 22, 2026
154.65
157.94
154.00
156.42
155.78
84,500
Jan 21, 2026
153.22
154.68
151.79
154.10
153.47
98,400
Jan 20, 2026
149.18
152.02
148.09
151.88
151.26
97,800
Jan 16, 2026
153.04
153.51
150.51
152.00
151.38
107,600
Jan 15, 2026
152.54
156.17
151.77
153.19
152.57
142,700
Jan 14, 2026
152.37
153.94
144.95
151.64
151.02
223,100
Jan 13, 2026
159.86
160.71
152.16
152.18
151.56
121,500
Jan 12, 2026
156.90
160.29
156.30
159.18
158.53
98,900
Jan 9, 2026
153.65
157.96
152.81
157.66
157.02
110,400
Jan 8, 2026
147.23
153.69
147.23
153.69
153.07
118,000
Jan 7, 2026
150.33
151.19
147.17
147.99
147.39
97,900
Jan 6, 2026
150.57
152.33
145.37
150.04
149.43
154,800
Jan 5, 2026
145.10
153.05
145.00
150.06
149.45
149,800
Jan 2, 2026
142.60
146.26
141.55
145.28
144.69
201,900
Dec 31, 2025
143.28
144.01
141.00
142.06
141.48
206,800
Dec 30, 2025
147.00
148.02
141.80
143.63
143.05
290,900
Dec 29, 2025
146.82
147.97
146.17
147.26
146.66
134,300
Dec 26, 2025
146.45
147.49
144.55
146.82
146.22
92,900
Dec 24, 2025
146.44
147.35
144.98
146.66
146.06
67,000
Dec 23, 2025
146.64
148.84
145.78
147.20
146.60
87,200
Dec 22, 2025
143.60
149.74
143.60
147.72
147.12
152,900
Dec 19, 2025
147.02
147.02
141.83
144.17
143.58
518,600
Dec 18, 2025
144.15
148.45
143.99
146.55
145.95
159,900
Dec 17, 2025
142.40
144.92
140.88
142.57
141.99
156,100
Dec 16, 2025
143.97
146.28
140.53
143.00
142.42
225,700
Dec 15, 2025
143.31
146.38
141.09
144.14
143.55
319,400
Dec 12, 2025
141.05
144.33
139.54
142.25
141.67
120,400
Dec 11, 2025
140.24
141.64
137.94
141.33
140.76
102,100
Dec 10, 2025
138.61
141.32
138.44
139.88
139.31
185,700
Dec 9, 2025
136.26
139.74
135.95
139.25
138.68
172,500
Dec 8, 2025
138.47
139.61
135.91
136.89
136.33
249,100
Dec 5, 2025
138.03
138.03
134.31
137.38
136.82
117,400
Dec 4, 2025
137.09
139.00
135.57
138.10
137.54
140,300
Dec 3, 2025
134.78
137.89
134.19
137.08
136.52
139,500
Dec 2, 2025
132.80
135.83
131.08
134.78
134.23
167,100
Dec 1, 2025
129.60
133.20
127.65
131.63
131.10
118,100
Nov 28, 2025
131.13
131.84
129.17
130.02
129.49
119,200
Nov 26, 2025
128.71
132.48
128.71
131.04
130.51
217,300
Nov 25, 2025
127.03
130.51
126.91
129.73
129.20
139,100
Nov 24, 2025
126.36
128.53
123.80
126.18
125.67
116,600
Nov 21, 2025
120.43
127.66
120.02
127.01
126.49
181,000
Nov 20, 2025
126.53
126.87
119.64
120.17
119.68
173,100
Nov 19, 2025
126.52
128.00
124.15
124.72
124.21
123,500
Nov 18, 2025
124.99
129.56
122.73
126.98
126.46
193,400
Nov 17, 2025
125.25
127.55
117.98
126.55
126.04
225,900
Nov 14, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
127.46
129.46
123.07
126.53
126.02
162,500
Nov 13, 2025
132.59
132.95
127.02
127.75
127.04
152,800
Nov 12, 2025
128.45
132.75
128.45
132.59
131.86
138,800
Nov 11, 2025
128.80
130.04
126.92
128.03
127.32
134,800
Nov 10, 2025
129.18
130.08
126.31
128.20
127.49
109,000
Nov 7, 2025
125.48
130.19
123.19
127.91
127.20
179,100
Nov 6, 2025
129.30
131.75
126.29
126.75
126.05
167,500
Nov 5, 2025
129.13
130.44
127.29
127.47
126.76
140,300
Nov 4, 2025
129.00
130.43
126.40
128.44
127.73
157,600
Nov 3, 2025
140.15
140.15
124.48
130.38
129.66
364,100
Oct 31, 2025
149.63
149.63
140.63
141.85
141.06
239,800
Oct 30, 2025
158.00
158.00
140.75
150.58
149.75
226,400
Oct 29, 2025
165.45
168.67
156.82
158.58
157.70
162,300
