Hawkins, Inc. - Common Stock (HWKN)

Historical Prices For Hawkins, Inc. - Common Stock (HWKN)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	169.66	170.99	165.59	167.14	69,843	167.14
9/04/2025	167.05	169.00	165.83	168.69	79,961	168.69
9/03/2025	169.42	169.87	166.22	166.61	92,208	166.61
9/02/2025	164.87	170.61	163.22	170.31	150,041	170.31
8/29/2025	170.76	170.76	166.18	167.33	95,760	167.33
8/28/2025	172.68	172.68	168.92	169.82	96,712	169.82
8/27/2025	171.50	173.80	171.27	172.78	97,263	172.78
8/26/2025	170.47	172.46	170.09	171.49	153,959	171.49
8/25/2025	170.08	173.32	168.49	170.21	234,544	170.21
8/22/2025	169.41	173.38	167.50	170.03	166,756	170.03
8/21/2025	167.90	170.24	166.19	168.09	208,887	168.09
8/20/2025	171.41	171.41	166.28	167.90	120,171	167.90
8/19/2025	172.85	176.10	169.97	170.81	162,563	170.81
8/18/2025	170.84	174.45	170.84	173.58	82,150	173.58
8/15/2025	172.52	172.78	169.61	171.50	125,021	171.50
8/14/2025	178.32	178.92	171.31	172.29	213,544	172.10
8/13/2025	185.50	185.50	172.48	178.81	319,665	178.61
8/12/2025	179.06	185.16	177.56	184.75	297,096	184.55
8/11/2025	177.60	178.98	173.26	177.50	236,433	177.30
8/08/2025	174.58	179.07	172.71	177.25	213,225	177.06
8/07/2025	172.04	173.96	169.42	173.73	177,458	173.54
8/06/2025	168.10	171.00	166.36	170.57	238,662	170.38
8/05/2025	169.06	169.91	166.58	168.93	158,455	168.74
8/04/2025	160.44	170.30	160.43	169.06	134,657	168.87
8/01/2025	161.51	162.02	157.74	158.83	227,487	158.66
7/31/2025	159.54	171.67	158.28	163.28	292,778	163.10
7/30/2025	159.86	161.00	158.08	159.16	222,361	158.98
7/29/2025	161.66	161.96	158.96	160.63	106,633	160.45
7/28/2025	158.61	163.17	156.99	160.85	522,954	160.67
7/25/2025	155.27	158.75	154.24	158.39	170,700	158.22
7/24/2025	158.07	158.26	150.01	154.97	429,761	154.80
7/23/2025	161.25	161.58	158.87	159.66	106,988	159.48
7/22/2025	160.12	164.21	159.30	161.15	171,509	160.97
7/21/2025	161.57	163.60	159.50	159.75	84,029	159.57
7/18/2025	164.72	164.72	159.77	161.38	141,706	161.20
7/17/2025	161.01	165.87	160.16	163.59	196,910	163.41
7/16/2025	158.00	160.91	157.47	159.86	153,073	159.68
7/15/2025	158.86	161.77	156.35	157.42	233,389	157.25
7/14/2025	154.93	158.22	154.29	158.06	175,175	157.89
7/11/2025	155.39	156.22	153.57	155.30	310,009	155.13
7/10/2025	155.00	156.61	153.34	155.72	220,475	155.55
7/09/2025	152.89	155.37	150.90	155.33	247,030	155.16
7/08/2025	153.50	154.38	150.62	152.50	202,971	152.33
7/07/2025	152.18	154.71	149.58	153.50	257,330	153.33
7/03/2025	150.21	153.05	147.60	152.47	178,542	152.30
7/02/2025	144.04	150.53	139.00	150.60	292,757	150.43
7/01/2025	141.06	146.33	139.99	144.17	224,015	144.01
6/30/2025	144.50	144.63	141.46	142.10	160,749	141.94
6/27/2025	140.88	144.53	140.85	143.95	302,138	143.79
6/26/2025	139.26	141.31	137.63	140.79	284,772	140.63
6/25/2025	139.51	140.92	137.96	138.82	168,644	138.67
6/24/2025	140.05	141.06	139.00	140.10	205,845	139.94
6/23/2025	137.65	141.26	137.65	139.89	96,782	139.74
6/20/2025	138.11	138.49	135.09	137.28	316,833	137.13
6/18/2025	137.39	138.37	135.00	138.24	93,383	138.09
6/17/2025	135.65	138.77	135.20	137.02	126,496	136.87
6/16/2025	136.92	140.58	135.82	136.78	212,862	136.63
6/13/2025	132.59	139.60	132.59	135.77	205,130	135.62
6/12/2025	134.68	135.28	132.66	133.05	87,450	132.90
6/11/2025	135.99	137.33	134.47	134.87	95,270	134.72
6/10/2025	137.61	138.03	135.30	135.88	107,774	135.73
6/09/2025	136.43	137.65	134.95	136.97	133,393	136.82