Hawkins Stock Price History
NASDAQ: HWKNConsumer DiscretionarySpecialty ChemicalsUSD
130.00+2.21 (+1.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HWKN price history at a glance
The price history for Hawkins (HWKN) on this page begins on March 17, 1980, when the stock closed at $0.875; it most recently closed at $130.00 on October 5, 2026. The highest price in this record is $186.15, reached on October 6, 2025; the latest close is 30.2% below that peak. Across the 45 complete calendar years in the table, HWKN finished higher in 30 and lower in 15. Its best year was 2010 (+103.4%) and its worst was 1984 (-42.9%).
Over roughly 47 years the share price changed +14757.1%, a 11.3% compound annual price return (excluding dividends). In the last 12 months alone, HWKN has lost 23.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $186.15
- Date of high
- Oct 6, 2025
- Low since 1980
- $0.75
- Date of low
- Apr 7, 1980
- 52-week high
- $176.58
- 52-week low
- $116.05
- Last close
- $130.00
HWKN returns
1 week
-1.07%
1 month
+3.71%
3 months
-2.81%
6 months
-12.22%
Year to date
-8.49%
1 year
-23.81%
3 years
+122.22%
5 years
+238.89%
HWKN price return, excluding dividends.
HWKN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 130.00 | -10.52% |
| 2025 | 145.28 | +18.14% |
| 2024 | 122.97 | +74.62% |
| 2023 | 70.42 | +82.44% |
| 2022 | 38.60 | -2.15% |
| 2021 | 39.45 | +50.83% |
| 2020 | 26.16 | +17.42% |
| 2019 | 22.28 | +5.54% |
| 2018 | 21.11 | +19.91% |
| 2017 | 17.60 | -34.75% |
| 2016 | 26.98 | +50.82% |
| 2015 | 17.89 | -15.06% |
| 2014 | 21.06 | +15.34% |
| 2013 | 18.26 | -8.63% |
| 2012 | 19.98 | +8.41% |
| 2011 | 18.43 | -16.98% |
| 2010 | 22.20 | +103.39% |
| 2009 | 10.92 | +39.40% |
| 2008 | 7.83 | +5.67% |
| 2007 | 7.41 | +3.64% |
| 2006 | 7.15 | +2.22% |
| 2005 | 7.00 | +18.16% |
| 2004 | 5.92 | -13.26% |
| 2003 | 6.83 | +60.59% |
| 2002 | 4.25 | -4.49% |
| 2001 | 4.45 | +6.27% |
| 2000 | 4.19 | -3.60% |
| 1999 | 4.34 | -13.12% |
| 1998 | 5.00 | -8.05% |
| 1997 | 5.44 | +50.00% |
| 1996 | 3.63 | -21.62% |
| 1995 | 4.63 | +27.59% |
| 1994 | 3.63 | +23.40% |
| 1993 | 2.94 | +14.63% |
| 1992 | 2.56 | +13.89% |
| 1991 | 2.25 | +12.50% |
| 1990 | 2.00 | -15.79% |
| 1989 | 2.38 | +18.75% |
| 1988 | 2.00 | +45.45% |
| 1987 | 1.38 | +25.71% |
| 1986 | 1.09 | -20.45% |
| 1985 | 1.38 | +83.33% |
| 1984 | 0.75 | -42.86% |
| 1983 | 1.31 | +23.53% |
| 1982 | 1.06 | +41.67% |
| 1981 | 0.75 | -7.69% |
| 1980* | 0.8125 | -7.14% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
HWKN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 128.78 | 131.40 | 127.10 | 130.00 | +1.73% | |
| 132.51 | 132.60 | 127.59 | 127.79 | -3.47% | |
| 130.64 | 132.63 | 130.33 | 132.38 | +0.10% | |
| 132.99 | 133.71 | 131.26 | 132.25 | +0.14% | |
| 130.24 | 132.96 | 128.52 | 132.06 | +0.49% | |
| 129.61 | 132.41 | 129.45 | 131.41 | +3.32% | |
| 125.29 | 127.32 | 123.23 | 127.19 | +0.94% | |
| 127.00 | 127.66 | 125.86 | 126.00 | -0.12% | |
| 129.13 | 129.48 | 125.86 | 126.15 | -1.31% | |
| 127.67 | 129.99 | 126.82 | 127.83 | -0.93% | |
| 126.24 | 129.19 | 125.64 | 129.03 | +1.90% | |
| 123.73 | 126.98 | 123.20 | 126.62 | +2.12% | |
| 124.45 | 126.91 | 122.99 | 123.99 | -0.45% | |
| 125.69 | 127.59 | 124.48 | 124.55 | -0.67% | |
| 122.54 | 125.98 | 121.82 | 125.39 | +2.61% | |
| 121.54 | 123.05 | 120.02 | 122.20 | +0.58% | |
| 125.02 | 125.63 | 120.28 | 121.50 | -1.18% | |
| 121.74 | 123.87 | 120.56 | 122.95 | +1.20% | |
| 121.70 | 121.88 | 118.71 | 121.49 | +0.68% | |
| 122.75 | 124.61 | 119.54 | 120.67 | -2.74% | |
| 124.29 | 125.03 | 120.00 | 124.07 | +1.17% | |
| 124.68 | 124.95 | 120.64 | 122.63 | -2.17% | |
| 126.23 | 126.23 | 122.92 | 125.35 | -1.30% | |
| 128.89 | 130.52 | 125.47 | 127.00 | -1.65% | |
| 127.61 | 129.77 | 126.76 | 129.13 | -0.15% | |
| 128.33 | 129.89 | 124.79 | 129.33 | +2.34% | |
| 124.59 | 127.90 | 123.74 | 126.37 | +1.44% | |
| 120.75 | 124.96 | 118.53 | 124.58 | +3.58% | |
| 119.96 | 121.57 | 118.20 | 120.27 | -0.07% | |
| 119.00 | 123.85 | 118.92 | 120.35 | +2.28% | |
| 119.00 | 119.13 | 116.05 | 117.67 | -0.76% | |
| 118.59 | 120.04 | 118.25 | 118.57 | +0.14% | |
| 118.40 | 119.53 | 116.25 | 118.41 | +0.56% | |
| 119.66 | 120.95 | 116.89 | 117.75 | -1.04% | |
| 120.06 | 121.19 | 118.72 | 118.99 | -0.34% | |
| 122.48 | 123.33 | 118.90 | 119.39 | -3.66% | |
| 126.38 | 126.38 | 123.47 | 123.92 | -0.71% | |
| 131.14 | 131.55 | 124.02 | 124.80 | -5.15% | |
| 129.57 | 133.04 | 128.79 | 131.57 | +0.40% | |
| 127.52 | 131.57 | 127.40 | 131.05 | +2.34% | |
| 130.28 | 132.44 | 128.04 | 128.05 | -1.10% | |
| 131.06 | 132.00 | 127.83 | 129.47 | -0.15% | |
| 131.75 | 133.49 | 128.07 | 129.66 | -0.77% | |
| 129.78 | 132.50 | 128.93 | 130.66 | +0.58% | |
| 130.14 | 131.27 | 127.88 | 129.91 | -0.09% | |
| 135.95 | 137.23 | 129.46 | 130.03 | -3.89% | |
| 133.06 | 136.00 | 133.06 | 135.29 | +1.20% | |
| 132.08 | 135.05 | 132.08 | 133.69 | +1.22% | |
| 128.74 | 133.03 | 128.74 | 132.08 | +3.16% | |
| 127.08 | 128.13 | 119.02 | 128.03 | -0.92% | |
| 136.00 | 136.86 | 126.08 | 129.22 | -6.77% | |
| 142.19 | 142.26 | 137.83 | 138.60 | -3.09% | |
| 142.04 | 144.46 | 141.37 | 143.02 | +1.87% | |
| 139.76 | 141.98 | 136.88 | 140.39 | +0.98% | |
| 140.99 | 141.74 | 135.03 | 139.03 | -0.22% | |
| 141.63 | 144.98 | 138.16 | 139.33 | -2.68% | |
| 144.10 | 147.29 | 143.05 | 143.17 | -0.47% | |
| 145.30 | 147.98 | 143.73 | 143.84 | -1.00% | |
| 144.51 | 146.99 | 142.48 | 145.29 | +0.61% | |
| 142.09 | 148.41 | 140.25 | 144.41 | +0.94% | |
| 141.75 | 144.00 | 140.03 | 143.06 | +0.48% | |
| 139.78 | 143.69 | 139.66 | 142.37 | +2.99% | |
| 135.44 | 138.85 | 134.89 | 138.24 | +3.26% | |
| 134.28 | 137.08 | 131.41 | 133.87 | +0.08% | |
| 132.87 | 135.30 | 131.51 | 133.76 | +0.56% | |
| 134.13 | 135.40 | 132.67 | 133.01 | +0.54% | |
| 136.27 | 137.85 | 132.05 | 132.30 | -2.91% | |
| 139.28 | 141.69 | 134.82 | 136.26 | -2.28% | |
| 139.85 | 141.00 | 135.67 | 139.44 | +0.69% | |
| 139.01 | 143.28 | 137.87 | 138.49 | +0.30% | |
| 143.56 | 143.79 | 136.92 | 138.07 | -2.84% | |
| 139.13 | 143.33 | 132.93 | 142.10 | +0.50% | |
| 161.59 | 162.98 | 141.01 | 141.40 | -12.49% | |
| 164.23 | 169.35 | 160.02 | 161.59 | -2.37% | |
| 165.33 | 169.86 | 164.94 | 165.51 | +0.11% | |
| 163.03 | 170.10 | 161.14 | 165.33 | +1.19% | |
| 161.40 | 165.00 | 160.20 | 163.38 | +0.85% | |
| 160.96 | 162.78 | 159.41 | 162.01 | +0.35% | |
| 160.02 | 163.72 | 158.36 | 161.45 | +1.96% | |
| 159.48 | 162.50 | 156.33 | 158.34 | -1.27% | |
| 159.07 | 161.61 | 155.81 | 160.37 | +0.96% | |
| 158.53 | 161.21 | 156.72 | 158.84 | +0.32% | |
| 158.42 | 160.00 | 157.83 | 158.34 | +0.92% | |
| 154.55 | 158.85 | 153.16 | 156.89 | +2.02% | |
| 156.98 | 158.12 | 152.53 | 153.78 | -1.17% | |
| 158.60 | 160.00 | 153.14 | 155.60 | -0.42% | |
| 155.13 | 158.71 | 155.13 | 156.26 | +0.77% | |
| 152.50 | 156.50 | 150.97 | 155.07 | +1.66% | |
| 155.44 | 155.49 | 151.82 | 152.54 | -1.39% | |
| 156.29 | 160.00 | 154.37 | 154.69 | -1.44% | |
| 156.65 | 157.21 | 153.75 | 156.95 | -0.60% | |
| 154.25 | 158.23 | 153.19 | 157.90 | +2.02% | |
| 158.32 | 158.59 | 153.63 | 154.77 | -3.32% | |
| 158.30 | 162.60 | 156.88 | 160.08 | +0.91% | |
| 156.61 | 159.29 | 155.72 | 158.64 | +1.26% | |
| 153.97 | 158.69 | 153.41 | 156.67 | +2.31% | |
| 152.64 | 155.40 | 150.00 | 153.14 | +0.33% | |
| 154.36 | 154.36 | 147.72 | 152.63 | -1.60% | |
| 152.61 | 155.58 | 150.75 | 155.11 | +1.41% | |
| 155.43 | 155.43 | 145.50 | 152.96 | -1.74% | |
| 159.79 | 163.32 | 154.13 | 155.67 | -2.08% | |
| 154.93 | 160.98 | 153.56 | 158.98 | +1.54% | |
| 161.31 | 174.12 | 152.00 | 156.57 | -3.25% | |
| 168.78 | 171.66 | 160.31 | 161.83 | -4.01% | |
| 171.68 | 171.68 | 164.61 | 168.59 | -1.80% | |
| 168.80 | 172.37 | 167.01 | 171.68 | +2.70% | |
| 167.55 | 168.92 | 165.36 | 167.16 | +0.09% | |
| 167.00 | 169.08 | 163.65 | 167.01 | -0.06% | |
| 169.14 | 173.00 | 161.67 | 167.11 | +0.07% | |
| 166.33 | 171.72 | 165.32 | 167.00 | +1.18% | |
| 167.11 | 170.06 | 164.62 | 165.05 | -1.46% | |
| 168.24 | 170.34 | 165.85 | 167.49 | +0.02% | |
| 163.20 | 169.14 | 161.89 | 167.45 | +1.75% | |
| 165.05 | 165.48 | 161.26 | 164.57 | -0.89% | |
| 171.00 | 171.24 | 162.17 | 166.05 | -2.74% | |
| 169.56 | 172.00 | 167.03 | 170.73 | +0.02% | |
| 167.52 | 172.14 | 164.61 | 170.70 | +1.90% | |
| 164.03 | 169.14 | 162.80 | 167.52 | +2.28% | |
| 165.09 | 166.20 | 161.39 | 163.78 | -0.37% | |
| 159.00 | 170.90 | 159.00 | 164.39 | +3.57% | |
| 150.64 | 158.95 | 146.10 | 158.72 | +5.06% | |
| 148.12 | 153.12 | 147.28 | 151.08 | +2.43% | |
| 147.22 | 148.38 | 145.91 | 147.49 | +0.29% | |
| 147.27 | 147.97 | 144.90 | 147.07 | -0.72% | |
| 150.50 | 150.98 | 147.20 | 148.14 | -1.39% | |
| 148.10 | 151.91 | 146.50 | 150.23 | +1.44% | |
| 147.12 | 150.30 | 145.92 | 148.10 | +0.25% | |
| 146.20 | 148.84 | 145.45 | 147.73 | +0.42% | |
| 151.80 | 152.97 | 146.77 | 147.11 | +0.31% | |
| 148.67 | 150.10 | 145.21 | 146.65 | -1.91% | |
| 151.34 | 153.03 | 149.49 | 149.50 | -1.34% | |
| 154.60 | 156.47 | 150.52 | 151.53 | -3.00% | |
| 155.19 | 157.15 | 151.50 | 156.22 | +1.71% | |
| 152.64 | 156.47 | 151.97 | 153.60 | +1.31% | |
| 152.60 | 155.33 | 150.16 | 151.62 | -0.33% | |
| 149.94 | 154.00 | 144.42 | 152.12 | +0.52% | |
| 150.87 | 152.82 | 149.47 | 151.34 | -0.64% | |
| 150.10 | 153.12 | 148.80 | 152.31 | +3.09% | |
| 140.53 | 148.70 | 140.44 | 147.75 | +4.98% | |
| 135.86 | 142.31 | 134.59 | 140.74 | +6.40% | |
| 135.21 | 136.24 | 128.75 | 132.28 | -2.00% | |
| 135.54 | 137.24 | 132.05 | 134.98 | -2.15% | |
| 143.07 | 145.10 | 137.31 | 137.95 | -4.96% | |
| 144.60 | 146.04 | 141.67 | 145.15 | +1.07% | |
| 140.77 | 143.96 | 139.37 | 143.62 | +2.67% | |
| 141.76 | 146.15 | 136.66 | 139.88 | +0.12% | |
| 146.71 | 148.36 | 137.82 | 139.71 | -5.59% | |
| 146.41 | 148.75 | 145.10 | 147.99 | -0.18% | |
| 151.37 | 152.07 | 146.83 | 148.26 | -3.08% | |
| 148.40 | 153.55 | 144.26 | 152.97 | +2.77% | |
| 147.73 | 150.63 | 145.59 | 148.84 | -0.85% | |
| 150.57 | 155.47 | 148.58 | 150.12 | -0.63% | |
| 151.94 | 153.93 | 148.21 | 151.07 | +0.08% | |
| 143.38 | 152.00 | 140.32 | 150.95 | +2.52% | |
| 147.12 | 150.79 | 145.74 | 147.24 | -1.25% | |
| 147.76 | 149.76 | 146.07 | 149.10 | -0.26% | |
| 147.23 | 150.12 | 145.74 | 149.49 | +1.95% | |
| 147.72 | 148.04 | 144.32 | 146.63 | -0.08% | |
| 144.45 | 149.21 | 144.45 | 146.75 | +1.88% | |
| 144.95 | 145.26 | 142.36 | 144.04 | -1.68% | |
| 144.53 | 148.24 | 143.95 | 146.50 | +1.08% | |
| 143.18 | 145.84 | 142.61 | 144.94 | +0.08% | |
| 145.82 | 147.77 | 143.65 | 144.82 | -0.10% | |
| 146.39 | 146.78 | 142.71 | 144.96 | -1.13% | |
| 143.51 | 148.59 | 142.84 | 146.61 | +1.71% | |
| 149.60 | 153.92 | 143.88 | 144.15 | -3.60% | |
| 144.19 | 150.64 | 143.20 | 149.53 | +4.19% | |
| 140.71 | 145.25 | 137.00 | 143.51 | +1.99% | |
| 139.23 | 141.41 | 135.76 | 140.71 | +4.71% | |
| 131.61 | 137.11 | 130.82 | 134.38 | +3.39% | |
| 129.20 | 131.72 | 125.15 | 129.97 | +0.53% | |
| 126.90 | 131.24 | 125.69 | 129.28 | +2.02% | |
| 124.81 | 128.02 | 123.79 | 126.72 | +1.38% | |
| 129.70 | 129.70 | 122.73 | 125.00 | -4.03% | |
| 138.08 | 142.37 | 130.18 | 130.25 | -6.79% | |
| 149.29 | 149.29 | 135.68 | 139.74 | -9.11% | |
| 154.87 | 154.87 | 150.73 | 153.75 | +0.07% | |
| 152.66 | 154.00 | 150.73 | 153.64 | +0.27% | |
| 154.50 | 156.39 | 152.76 | 153.23 | -0.96% | |
| 156.17 | 158.45 | 154.54 | 154.72 | -1.09% | |
| 154.65 | 157.94 | 154.00 | 156.42 | +1.51% | |
| 153.22 | 154.68 | 151.79 | 154.10 | +1.46% | |
| 149.18 | 152.02 | 148.09 | 151.88 | -0.08% | |
| 153.04 | 153.51 | 150.51 | 152.00 | -0.78% | |
| 152.54 | 156.17 | 151.77 | 153.19 | +1.02% | |
| 152.37 | 153.94 | 144.95 | 151.64 | -0.35% | |
| 159.86 | 160.71 | 152.16 | 152.18 | -4.40% | |
| 156.90 | 160.29 | 156.30 | 159.18 | +0.96% | |
| 153.65 | 157.96 | 152.81 | 157.66 | +2.58% | |
| 147.23 | 153.69 | 147.23 | 153.69 | +3.85% | |
| 150.33 | 151.19 | 147.17 | 147.99 | -1.37% | |
| 150.57 | 152.33 | 145.37 | 150.04 | -0.01% | |
| 145.10 | 153.05 | 145.00 | 150.06 | +3.29% | |
| 142.60 | 146.26 | 141.55 | 145.28 | +2.27% | |
| 143.28 | 144.01 | 141.00 | 142.06 | -1.09% | |
| 147.00 | 148.02 | 141.80 | 143.63 | -2.47% | |
| 146.82 | 147.97 | 146.17 | 147.26 | +0.30% | |
| 146.45 | 147.49 | 144.55 | 146.82 | +0.11% | |
| 146.44 | 147.35 | 144.98 | 146.66 | -0.37% | |
| 146.64 | 148.84 | 145.78 | 147.20 | -0.35% | |
| 143.60 | 149.74 | 143.60 | 147.72 | +2.46% | |
| 147.02 | 147.02 | 141.83 | 144.17 | -1.62% | |
| 144.15 | 148.45 | 143.99 | 146.55 | +2.79% | |
| 142.40 | 144.92 | 140.88 | 142.57 | -0.30% | |
| 143.97 | 146.28 | 140.53 | 143.00 | -0.79% | |
| 143.31 | 146.38 | 141.09 | 144.14 | +1.33% | |
| 141.05 | 144.33 | 139.54 | 142.25 | +0.65% | |
| 140.24 | 141.64 | 137.94 | 141.33 | +1.04% | |
| 138.61 | 141.32 | 138.44 | 139.88 | +0.45% | |
| 136.26 | 139.74 | 135.95 | 139.25 | +1.72% | |
| 138.47 | 139.61 | 135.91 | 136.89 | -0.36% | |
| 138.03 | 138.03 | 134.31 | 137.38 | -0.52% | |
| 137.09 | 139.00 | 135.57 | 138.10 | +0.74% | |
| 134.78 | 137.89 | 134.19 | 137.08 | +1.71% | |
| 132.80 | 135.83 | 131.08 | 134.78 | +2.39% | |
| 129.60 | 133.20 | 127.65 | 131.63 | +1.24% | |
| 131.13 | 131.84 | 129.17 | 130.02 | -0.78% | |
| 128.71 | 132.48 | 128.71 | 131.04 | +1.01% | |
| 127.03 | 130.51 | 126.91 | 129.73 | +2.81% | |
| 126.36 | 128.53 | 123.80 | 126.18 | -0.65% | |
| 120.43 | 127.66 | 120.02 | 127.01 | +5.69% | |
| 126.53 | 126.87 | 119.64 | 120.17 | -3.65% | |
| 126.52 | 128.00 | 124.15 | 124.72 | -1.78% | |
| 124.99 | 129.56 | 122.73 | 126.98 | +0.34% | |
| 125.25 | 127.55 | 117.98 | 126.55 | +0.02% | |
| 127.46 | 129.46 | 123.07 | 126.53 | -0.95% | |
| 132.59 | 132.95 | 127.02 | 127.75 | -3.65% | |
| 128.45 | 132.75 | 128.45 | 132.59 | +3.56% | |
| 128.80 | 130.04 | 126.92 | 128.03 | -0.13% | |
| 129.18 | 130.08 | 126.31 | 128.20 | +0.23% | |
| 125.48 | 130.19 | 123.19 | 127.91 | +0.92% | |
| 129.30 | 131.75 | 126.29 | 126.75 | -0.56% | |
| 129.13 | 130.44 | 127.29 | 127.47 | -0.76% | |
| 129.00 | 130.43 | 126.40 | 128.44 | -1.49% | |
| 140.15 | 140.15 | 124.48 | 130.38 | -8.09% | |
| 149.63 | 149.63 | 140.63 | 141.85 | -5.80% | |
| 158.00 | 158.00 | 140.75 | 150.58 | -5.04% | |
| 165.45 | 168.67 | 156.82 | 158.58 | -4.02% | |
| 168.76 | 168.86 | 162.72 | 165.23 | -2.57% | |
| 166.83 | 171.99 | 165.87 | 169.58 | +1.83% | |
| 166.18 | 167.89 | 164.40 | 166.53 | +1.48% | |
| 163.89 | 166.20 | 162.87 | 164.10 | +0.44% | |
| 164.30 | 167.34 | 162.86 | 163.38 | -0.21% | |
| 162.13 | 165.08 | 159.00 | 163.72 | +0.32% | |
| 163.66 | 165.07 | 161.36 | 163.19 | +0.89% | |
| 167.03 | 167.84 | 158.45 | 161.75 | -3.77% | |
| 173.47 | 173.51 | 166.67 | 168.08 | -2.20% | |
| 175.54 | 176.58 | 171.27 | 171.86 | -1.75% | |
| 171.40 | 175.40 | 168.62 | 174.92 | +0.57% | |
| 168.28 | 174.33 | 167.39 | 173.92 | +4.27% | |
| 170.10 | 172.10 | 166.52 | 166.80 | -2.24% | |
| 177.91 | 177.91 | 170.40 | 170.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HWKN chart for longer ranges.