Free Trial

Hawkins (HWKN) Stock Chart & Stock Price History

Hawkins logo
$161.83 -6.76 (-4.01%)
Closing price 05/13/2026 04:00 PM Eastern
Extended Trading
$158.34 -3.49 (-2.15%)
As of 05/13/2026 07:48 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.

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 increased 35.23%, with a year-to-date return of 13.92%. In the past month, the stock has increased 9.24%, reflecting recent market activity.

As of the latest close, Hawkins traded at $161.83 with a market cap of $3.38 billion and volume of 210,138 shares. Five years ago, the stock traded at $33.26, representing a 386.56% increase over that period. At the time, it had a market cap of $705.84 million and a volume of 50,228 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
-3.19%
1 Month
Performance
+9.24%
3 Month
Performance
+10.38%
Year-To-Date
Performance
+13.92%
1 Year
Performance
+35.23%
5 Year
Performance
+386.56%

HWKN Stock Chart for Thursday, May, 14, 2026

Hawkins Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$168.59$161.83
-4.01%
$171.66$160.31210,138 shs$3.38 billion
05/12/2026$171.68$168.59
-1.80%
$171.68$164.61104,152 shs$3.52 billion
05/11/2026$167.16$171.68
+2.70%
$172.37$167.0192,922 shs$3.59 billion
05/08/2026$167.01$167.16
+0.09%
$168.92$165.36106,499 shs$3.49 billion
05/07/2026$167.11$167.01
-0.06%
$169.08$163.65103,967 shs$3.49 billion
05/06/2026$167.00$167.11
+0.07%
$173.00$161.67124,882 shs$3.49 billion
05/05/2026N/A$167.00$171.72$165.32128,139 shs$3.49 billion
04/30/2026$164.57$167.45
+1.75%
$169.14$161.89135,479 shs$3.50 billion
04/29/2026$166.05$164.57
-0.89%
$165.48$161.26164,551 shs$3.44 billion
04/28/2026$170.73$166.05
-2.74%
$171.24$162.17191,301 shs$3.47 billion
04/27/2026$170.70$170.73
+0.02%
$172.00$167.03130,859 shs$3.57 billion
04/24/2026$167.52$170.70
+1.90%
$172.14$164.61165,691 shs$3.57 billion
04/23/2026$163.78$167.52
+2.28%
$169.14$162.80187,530 shs$3.50 billion
04/22/2026$164.39$163.78
-0.37%
$166.20$161.38142,415 shs$3.42 billion
04/21/2026$158.72$164.39
+3.57%
$170.90$159.00507,006 shs$3.44 billion
04/20/2026$151.08$158.72
+5.06%
$158.95$146.10293,195 shs$3.32 billion
04/17/2026$147.49$151.08
+2.43%
$153.12$147.28210,306 shs$3.16 billion
04/16/2026$147.07$147.49
+0.29%
$148.38$145.91109,245 shs$3.08 billion
04/15/2026$148.14$147.07
-0.72%
$147.97$144.90239,489 shs$3.07 billion
04/14/2026$150.23$148.14
-1.39%
$150.98$147.20120,005 shs$3.10 billion
04/13/2026$148.10$150.23
+1.44%
$151.91$146.50186,362 shs$3.14 billion

This page (NASDAQ:HWKN) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners