Go Pro
→ Porter flew 3,300 miles to investigate this system (From Porter & Company) (Ad)tc pixel Free HWKN Stock Alerts

Hawkins (HWKN) Stock Chart & Stock Price History

Hawkins logo
$128.03 0.00 (0.00%)
Closing price 07/31/2026 04:00 PM Eastern
Extended Trading
$127.79 -0.24 (-0.19%)
As of 07/31/2026 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

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 19.39%, with a year-to-date return of -9.88%. In the past month, the stock has decreased 7.55%, reflecting recent market activity.

As of the latest close, Hawkins traded at $128.03 with a market cap of $2.68 billion and volume of 300,043 shares. Five years ago, the stock traded at $35.51, representing a 260.55% increase over that period. At the time, it had a market cap of $755.87 million and a volume of 78,646 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.

Subscribe Now
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
-7.63%
1 Month
Performance
-7.55%
Year-To-Date
Performance
-9.88%
1 Year
Performance
-19.39%
5 Year
Performance
+260.55%

HWKN Stock Chart for Monday, August, 3, 2026

HWKN Chart by TradingView

Hawkins Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/21/2026$145.29$143.84
-1.00%		$147.98$143.73165,242 shs$3.01 billion
07/20/2026$144.41$145.29
+0.61%		$146.99$142.48110,492 shs$3.04 billion
07/17/2026$143.06$144.41
+0.94%		$148.41$140.25141,607 shs$3.02 billion
07/16/2026$142.37$143.06
+0.48%		$144.00$140.03106,379 shs$2.99 billion
07/15/2026$138.24$142.37
+2.99%		$143.69$139.66162,774 shs$2.98 billion
07/14/2026$133.87$138.24
+3.26%		$138.85$134.89129,663 shs$2.89 billion
07/13/2026$133.76$133.87
+0.08%		$137.08$131.41130,654 shs$2.80 billion
07/10/2026$133.01$133.76
+0.56%		$135.30$131.5197,431 shs$2.80 billion
07/09/2026$132.30$133.01
+0.54%		$135.40$132.67153,271 shs$2.78 billion
07/08/2026$136.26$132.30
-2.91%		$137.85$132.05239,926 shs$2.77 billion
07/07/2026$139.44$136.26
-2.28%		$141.69$134.82194,529 shs$2.85 billion
07/06/2026$138.49$139.44
+0.69%		$141.00$135.66183,122 shs$2.92 billion
07/03/2026$138.49$138.49$143.27$137.87193,402 shs$2.90 billion
07/02/2026$138.07$138.49
+0.30%		$143.27$137.87193,402 shs$2.90 billion
Related Companies

This page (NASDAQ:HWKN) was last updated on 8/3/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel
“The unseen winner of the AI race” is not SpaceX
Marc Chaikin - the analyst who called Nvidia before its historic run - says a tech firm labeled 'the unseen wi...
Chaikin Analytics | Sponsoredtc pixel