Loading live market data…

Hawkins, Inc.

NASDAQ:HWKN

$141.86 USD

$3.62 (2.62%)

Volume
68.72K
Average Volume
168.21K
Market Capitalization
$2.97B
P/E Ratio
36.01
Dividend Yield
0.54%
Price Target
$170.00
Year High
$186.15
Year Low
$117.98
Day High
—
Day Low
—
Payout Ratio
$0.19
Current Ratio
$2.21
Date Opening Price Closing Price %Chg Volume
2026-07-15 $139.96 $141.99 1.45% 68478
2026-07-14 $135.44 $138.24 2.07% 129.66K
2026-07-13 $134.28 $133.87 -0.31% 130.7K
2026-07-10 $132.87 $133.76 0.67% 97431
2026-07-09 $134.13 $133.01 -0.84% 153.3K
2026-07-08 $136.27 $132.30 -2.91% 239.92K
2026-07-07 $139.28 $136.26 -2.17% 194.53K
2026-07-06 $139.85 $139.44 -0.29% 183.12K
2026-07-02 $139.01 $138.49 -0.37% 193.4K
2026-07-01 $143.56 $138.07 -3.82% 257.72K
2026-06-30 $139.13 $142.10 2.13% 398.4K
2026-06-29 $161.59 $141.40 -12.49% 282.95K
2026-06-26 $164.23 $161.59 -1.61% 506.6K
2026-06-25 $165.33 $165.51 0.11% 156.8K
2026-06-24 $163.03 $165.33 1.41% 164.7K
2026-06-23 $161.40 $163.38 1.23% 88447
2026-06-22 $160.96 $162.01 0.65% 126.26K
2026-06-18 $160.02 $161.45 0.89% 298.35K
2026-06-17 $159.48 $158.34 -0.71% 130.2K
2026-06-16 $159.07 $160.37 0.82% 122.8K
2026-06-15 $158.53 $158.84 0.20% 87600
2026-06-12 $158.42 $158.34 -0.05% 94320
2026-06-11 $154.55 $156.89 1.51% 82741
2026-06-10 $156.98 $153.78 -2.04% 88100
2026-06-09 $158.60 $155.60 -1.89% 117.6K
2026-06-08 $155.13 $156.26 0.73% 78100
2026-06-05 $152.50 $155.07 1.69% 136.44K
2026-06-04 $155.44 $152.54 -1.87% 85900
2026-06-03 $156.29 $154.69 -1.02% 104.8K
2026-06-02 $156.65 $156.95 0.19% 156.14K
2026-06-01 $154.25 $157.90 2.37% 150K
2026-05-29 $158.32 $154.77 -2.24% 137.1K
2026-05-28 $158.30 $160.08 1.12% 77500
2026-05-27 $156.61 $158.64 1.30% 93536
2026-05-26 $153.97 $156.67 1.75% 90600
2026-05-22 $152.64 $153.14 0.33% 96500
2026-05-21 $154.36 $152.63 -1.12% 188.3K
2026-05-20 $152.61 $155.11 1.64% 137.73K
2026-05-19 $155.43 $152.96 -1.59% 276.5K
2026-05-18 $159.79 $155.67 -2.58% 132K
2026-05-15 $154.93 $158.98 2.61% 177.8K
2026-05-14 $161.31 $156.57 -2.94% 336.35K
2026-05-13 $168.78 $161.83 -4.12% 210.22K
2026-05-12 $171.68 $168.59 -1.80% 104.2K
2026-05-11 $168.80 $171.68 1.71% 92922
2026-05-08 $167.55 $167.16 -0.23% 106.5K
2026-05-07 $167.00 $167.01 0.01% 104K
2026-05-06 $169.14 $167.11 -1.20% 124.9K
2026-05-05 $166.33 $167.00 0.40% 128.14K
2026-05-04 $167.11 $165.05 -1.23% 130.6K
2026-05-01 $168.24 $167.49 -0.45% 124.55K
2026-04-30 $163.20 $167.45 2.60% 135.5K
2026-04-29 $165.05 $164.57 -0.29% 164.6K
2026-04-28 $171.00 $166.05 -2.89% 191.3K
2026-04-27 $169.56 $170.73 0.69% 130.9K
2026-04-24 $167.52 $170.70 1.90% 165.7K
2026-04-23 $164.03 $167.52 2.13% 187.53K
2026-04-22 $165.09 $163.78 -0.79% 142.42K
2026-04-21 $159.00 $164.39 3.39% 507.01K
2026-04-20 $150.64 $158.72 5.36% 293.2K
2026-04-17 $148.12 $151.08 2.00% 210.42K
2026-04-16 $147.22 $147.49 0.18% 109.24K
2026-04-15 $147.27 $147.07 -0.14% 239.5K
2026-04-14 $150.50 $148.14 -1.57% 120.01K
2026-04-13 $148.10 $150.23 1.44% 186.4K
2026-04-10 $147.12 $148.10 0.67% 151.51K
2026-04-09 $146.20 $147.73 1.05% 196.2K
2026-04-08 $151.80 $147.11 -3.09% 206.44K
2026-04-07 $148.67 $146.65 -1.36% 115.2K
2026-04-06 $151.34 $149.50 -1.22% 173.91K
2026-04-02 $154.60 $151.53 -1.99% 174.4K
2026-04-01 $155.19 $156.22 0.66% 129.84K
2026-03-31 $152.64 $153.60 0.63% 153.32K
2026-03-30 $152.60 $151.62 -0.64% 151.9K
2026-03-27 $149.94 $152.12 1.45% 123.02K
2026-03-26 $150.87 $151.34 0.31% 163.11K
2026-03-25 $150.10 $152.31 1.47% 134.7K
2026-03-24 $140.53 $147.75 5.14% 196.34K
2026-03-23 $135.86 $140.74 3.59% 175.3K
2026-03-20 $135.21 $132.28 -2.17% 690.21K
2026-03-19 $135.54 $134.98 -0.41% 184.03K
2026-03-18 $143.07 $137.95 -3.58% 177.81K
2026-03-17 $144.60 $145.15 0.38% 213.24K
2026-03-16 $140.77 $143.62 2.02% 199.44K
2026-03-13 $141.76 $139.88 -1.33% 123.33K
2026-03-12 $146.71 $139.71 -4.77% 137.1K
2026-03-11 $146.41 $147.99 1.08% 132.63K
2026-03-10 $151.37 $148.26 -2.05% 186.1K
2026-03-09 $148.40 $152.97 3.08% 142.14K
2026-03-06 $147.73 $148.84 0.75% 122.82K