NASDAQ · HWKN

Hawkins, Inc.

Basic Materials · Chemicals - Specialty

$152.53

Down-$1.20 (-0.78%)

Updated Nov 1, 2026, 6:39 PM

SID Score

5.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · HWKN

HWKN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

HWKN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$153.84	$155.475	$150.70	$152.53	129.39K
Oct 29, 2026	$156.12	$156.63	$153.35	$153.73	103.61K
Oct 28, 2026	$152.30	$154.45	$150.95	$154.06	205.15K
Oct 27, 2026	$156.24	$158.205	$148.33	$153.85	424.26K
Oct 26, 2026	$132.68	$138.27	$132.52	$135.44	136.31K
Oct 23, 2026	$132.81	$134.33	$131.38	$132.32	118.16K
Oct 22, 2026	$130.28	$133.44	$128.17	$133.17	222.19K
Oct 21, 2026	$130.91	$132.13	$128.8544	$130.30	120.36K
Oct 20, 2026	$131.70	$133.10	$130.38	$130.99	153.38K
Oct 19, 2026	$131.97	$133.06	$130.91	$131.42	96.78K
Oct 16, 2026	$131.98	$133.74	$130.26	$131.66	133.04K
Oct 15, 2026	$131.28	$132.90	$128.9846	$131.82	112.64K
Oct 14, 2026	$130.38	$131.41	$129.8522	$131.08	100.22K
Oct 13, 2026	$129.35	$132.65	$127.085	$131.89	95.51K
Oct 12, 2026	$129.65	$130.6799	$128.53	$130.42	84.94K
Oct 9, 2026	$128.78	$131.40	$127.10	$130.00	96.57K
Oct 8, 2026	$132.51	$132.60	$127.59	$127.79	172.56K
Oct 7, 2026	$130.64	$132.63	$130.325	$132.38	106.16K
Oct 6, 2026	$132.99	$133.71	$131.26	$132.25	116.38K
Oct 5, 2026	$130.24	$132.96	$128.52	$132.06	237.68K