Go Pro

Hawkins (HWKN) Stock Chart & Stock Price History

Hawkins logo
$130.26 +3.07 (+2.42%)
As of 10:28 AM Eastern
This is a fair market value price provided by Massive. Learn more.

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 27.98%, with a year-to-date return of -7.76%. In the past month, the stock has increased 3.69%, reflecting recent market activity.

As of the latest close, Hawkins traded at $127.19 with a market cap of $2.66 billion and volume of 164,493 shares. Five years ago, the stock traded at $36.72, representing a 256.85% increase over that period. At the time, it had a market cap of $778.91 million and a volume of 107,307 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
+1.55%
1 Month
Performance
+3.69%
3 Month
Performance
-5.38%
Year-To-Date
Performance
-7.76%
1 Year
Performance
-27.98%
5 Year
Performance
+256.85%

HWKN Stock Chart for Friday, October, 2, 2026

Hawkins Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026$126.00$127.19
+0.94%
$127.32$123.23164,493 shs$2.66 billion
09/30/2026$126.15$126.00
-0.12%
$127.66$125.86167,975 shs$2.63 billion
09/29/2026$127.83$126.15
-1.31%
$129.48$125.86146,448 shs$2.63 billion
09/28/2026$129.03$127.83
-0.93%
$129.99$126.82146,304 shs$2.67 billion
09/25/2026$126.62$129.03
+1.90%
$129.19$125.64186,618 shs$2.69 billion
09/24/2026$123.99$126.62
+2.12%
$126.98$123.20108,822 shs$2.64 billion
09/23/2026$124.55$123.99
-0.45%
$126.91$122.9989,805 shs$2.59 billion
09/22/2026$125.39$124.55
-0.67%
$127.59$124.48173,592 shs$2.60 billion
09/21/2026$122.20$125.39
+2.61%
$125.98$121.82145,452 shs$2.62 billion
09/18/2026$121.50$122.20
+0.58%
$123.05$120.02358,612 shs$2.55 billion
09/17/2026$122.95$121.50
-1.18%
$125.63$120.28203,991 shs$2.54 billion
09/16/2026$121.49$122.95
+1.20%
$123.87$120.56207,083 shs$2.57 billion
09/15/2026$120.67$121.49
+0.68%
$121.88$118.71270,647 shs$2.54 billion
09/14/2026$124.07$120.67
-2.74%
$124.61$119.54179,607 shs$2.52 billion
09/11/2026$122.63$124.07
+1.17%
$125.03$120.00239,787 shs$2.59 billion
09/10/2026$125.35$122.63
-2.17%
$124.95$120.64183,682 shs$2.56 billion
09/09/2026$127.00$125.35
-1.30%
$126.23$122.92189,872 shs$2.62 billion
09/08/2026$129.13$127.00
-1.65%
$130.52$125.47138,545 shs$2.65 billion
09/07/2026$129.13$129.13$129.77$126.76149,006 shs$2.70 billion
09/04/2026$129.33$129.13
-0.15%
$129.77$126.76149,006 shs$2.70 billion
09/03/2026$126.37$129.33
+2.34%
$129.89$124.79257,483 shs$2.70 billion
09/02/2026$124.58$126.37
+1.44%
$127.90$123.74249,723 shs$2.64 billion
09/01/2026$120.27$124.58
+3.58%
$124.96$118.53227,790 shs$2.60 billion

This page (NASDAQ:HWKN) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners