NASDAQ · HWKN

Hawkins, Inc.

Basic Materials · Chemicals - Specialty

$129.13

Down-$0.20 (-0.15%)

Updated Sep 5, 2026, 7:48 PM

SID Score

4.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance

HWKN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HWKN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$127.61	$129.77	$126.76	$129.13	163.93K
Sep 3, 2026	$128.33	$129.89	$124.785	$129.33	257.49K
Sep 2, 2026	$124.59	$127.90	$123.735	$126.37	249.72K
Sep 1, 2026	$120.75	$124.96	$118.525	$124.58	227.79K
Aug 31, 2026	$119.96	$121.57	$118.20	$120.27	122.47K
Aug 28, 2026	$119.00	$123.848	$118.92	$120.35	162.03K
Aug 27, 2026	$119.00	$119.13	$116.045	$117.67	153.53K
Aug 26, 2026	$118.59	$120.04	$118.25	$118.57	96.14K
Aug 25, 2026	$118.40	$119.53	$116.25	$118.41	144.88K
Aug 24, 2026	$119.66	$120.95	$116.89	$117.75	128.15K
Aug 21, 2026	$120.06	$121.19	$118.715	$118.99	156.73K
Aug 20, 2026	$122.48	$123.325	$118.90	$119.39	138.33K
Aug 19, 2026	$126.38	$126.38	$123.47	$123.92	132.68K
Aug 18, 2026	$131.14	$131.55	$124.02	$124.80	102.56K
Aug 17, 2026	$129.57	$133.04	$128.785	$131.57	173.64K
Aug 14, 2026	$127.52	$131.565	$127.40	$131.05	93.22K
Aug 13, 2026	$130.28	$132.44	$128.04	$128.05	85.65K
Aug 12, 2026	$131.06	$132.00	$127.83	$129.47	103.49K
Aug 11, 2026	$131.75	$133.49	$128.07	$129.66	130.32K
Aug 10, 2026	$129.78	$132.5014	$128.925	$130.66	113.89K
Aug 7, 2026	$130.14	$131.2699	$127.88	$129.91	131.12K