Go Pro

Hawkins (HWKN) Stock Chart & Stock Price History

Hawkins logo
$118.99 -0.40 (-0.34%)
As of 08/21/2026 04:00 PM Eastern

Hawkins Stock Price Performance

The Hawkins (HWKN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 30.02%, with a year-to-date return of -16.24%. In the past month, the stock has decreased 14.60%, reflecting recent market activity.

As of the latest close, Hawkins traded at $118.99 with a market cap of $2.48 billion and volume of 156,725 shares. Five years ago, the stock traded at $36.82, representing a 223.17% increase over that period. At the time, it had a market cap of $781.03 million and a volume of 32,595 shares.

Receive HWKN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hawkins and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.66%
1 Month
Performance
-14.60%
3 Month
Performance
-22.30%
Year-To-Date
Performance
-16.24%
1 Year
Performance
-30.02%
5 Year
Performance
+223.17%

HWKN Stock Chart for Sunday, August, 23, 2026

Hawkins Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$119.39$118.99
-0.34%
$121.19$118.72156,725 shs$2.48 billion
08/20/2026$123.92$119.39
-3.66%
$123.33$118.90138,332 shs$2.49 billion
08/19/2026$124.80$123.92
-0.71%
$126.38$123.47132,329 shs$2.59 billion
08/18/2026$131.57$124.80
-5.15%
$131.55$124.02102,558 shs$2.61 billion
08/17/2026$131.05$131.57
+0.40%
$133.04$128.79173,637 shs$2.75 billion
08/14/2026$128.05$131.05
+2.34%
$131.57$127.4093,221 shs$2.74 billion
08/13/2026$129.47$128.05
-1.10%
$132.44$128.0485,647 shs$2.67 billion
08/12/2026$129.66$129.47
-0.15%
$132.00$127.83103,224 shs$2.70 billion
08/11/2026$130.66$129.66
-0.77%
$133.49$128.07130,318 shs$2.71 billion
08/10/2026$129.91$130.66
+0.58%
$132.50$128.93113,879 shs$2.73 billion
08/07/2026$130.03$129.91
-0.09%
$131.27$127.88131,122 shs$2.71 billion
08/06/2026$135.29$130.03
-3.89%
$137.23$129.46140,693 shs$2.71 billion
08/05/2026$133.69$135.29
+1.20%
$136.00$133.06136,378 shs$2.82 billion
08/04/2026$132.08$133.69
+1.22%
$135.05$132.08170,134 shs$2.79 billion
08/03/2026$128.03$132.08
+3.16%
$133.02$128.74137,844 shs$2.76 billion
07/31/2026$129.22$128.03
-0.92%
$128.13$119.02300,043 shs$2.68 billion
07/30/2026$138.60$129.22
-6.77%
$136.86$126.08324,081 shs$2.70 billion
07/29/2026$143.02$138.60
-3.09%
$142.26$137.83135,392 shs$2.90 billion
07/28/2026$140.39$143.02
+1.87%
$144.46$141.37129,617 shs$2.99 billion
07/27/2026$139.03$140.39
+0.98%
$141.98$136.88202,449 shs$2.94 billion
07/24/2026$139.33$139.03
-0.22%
$141.74$135.03255,918 shs$2.91 billion
07/23/2026$143.17$139.33
-2.68%
$144.98$138.16314,342 shs$2.91 billion
07/22/2026$143.84$143.17
-0.47%
$147.29$143.05139,820 shs$2.99 billion

This page (NASDAQ:HWKN) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners