Hawkins Inc (HWKN) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	131.98	133.74	130.26	131.66	-0.12%	133,000
2026-10-15	131.28	132.90	128.98	131.82	+0.56%	112,600
2026-10-14	130.38	131.41	129.85	131.08	-0.61%	100,200
2026-10-13	129.35	132.65	127.09	131.89	+1.13%	95,200
2026-10-12	129.65	130.68	128.53	130.42	+0.32%	84,900
2026-10-09	128.78	131.40	127.10	130.00	+1.73%	96,600
2026-10-08	132.51	132.60	127.59	127.79	-3.47%	172,500
2026-10-07	130.64	132.63	130.33	132.38	+0.10%	106,200
2026-10-06	132.99	133.71	131.26	132.25	+0.14%	116,400
2026-10-05	130.24	132.96	128.52	132.06	+0.49%	237,700
2026-10-02	129.61	132.41	129.45	131.41	+3.32%	199,700
2026-10-01	125.29	127.32	123.23	127.19	+0.94%	165,500
2026-09-30	127.00	127.66	125.86	126.00	-0.12%	171,100
2026-09-29	129.13	129.48	125.86	126.15	-1.31%	146,400
2026-09-28	127.67	129.99	126.82	127.83	-0.93%	146,300
2026-09-25	126.24	129.19	125.64	129.03	+1.90%	186,900
2026-09-24	123.73	126.98	123.20	126.62	+2.12%	108,800
2026-09-23	124.45	126.91	122.99	123.99	-0.45%	90,500
2026-09-22	125.69	127.59	124.48	124.55	-0.67%	173,600
2026-09-21	122.54	125.98	121.82	125.39	+2.61%	151,100
2026-09-18	121.54	123.05	120.02	122.20	+0.58%	358,600
2026-09-17	125.02	125.63	120.28	121.50	-1.18%	204,000
2026-09-16	121.74	123.87	120.56	122.95	+1.20%	207,100
2026-09-15	121.70	121.88	118.71	121.49	+0.68%	270,600
2026-09-14	122.75	124.61	119.54	120.67	-2.74%	178,800
2026-09-11	124.29	125.03	120.00	124.07	+1.17%	239,800
2026-09-10	124.68	124.95	120.64	122.63	-2.17%	183,700
2026-09-09	126.23	126.23	122.92	125.35	-1.30%	189,900
2026-09-08	128.89	130.52	125.47	127.00	-1.65%	138,500
2026-09-04	127.61	129.77	126.76	129.13	-0.15%	163,900
2026-09-03	128.33	129.89	124.79	129.33	+2.34%	257,500
2026-09-02	124.59	127.90	123.74	126.37	+1.44%	249,700
2026-09-01	120.75	124.96	118.53	124.58	+3.58%	227,800
2026-08-31	119.96	121.57	118.20	120.27	-0.07%	122,500
2026-08-28	119.00	123.85	118.92	120.35	+2.28%	162,000
2026-08-27	119.00	119.13	116.05	117.67	-0.76%	153,500
2026-08-26	118.59	120.04	118.25	118.57	+0.14%	96,100
2026-08-25	118.40	119.53	116.25	118.41	+0.56%	144,880
2026-08-24	119.66	120.95	116.89	117.75	-1.04%	128,154
2026-08-21	120.06	121.19	118.72	118.99	-0.34%	156,700
2026-08-20	122.48	123.33	118.90	119.39	-3.66%	138,300
2026-08-19	126.38	126.38	123.47	123.92	-0.71%	132,300
2026-08-18	131.14	131.55	124.02	124.80	-5.15%	102,600
2026-08-17	129.57	133.04	128.79	131.57	+0.40%	173,600
2026-08-14	127.52	131.57	127.40	131.05	+2.34%	93,200
2026-08-13	130.28	132.44	128.04	128.05	-1.10%	85,600
2026-08-12	131.06	132.00	127.83	129.47	-0.15%	103,200
2026-08-11	131.75	133.49	128.07	129.66	-0.77%	130,300
2026-08-10	129.78	132.50	128.93	130.66	+0.58%	113,900
2026-08-07	130.14	131.27	127.88	129.91	-0.09%	131,100
2026-08-06	135.95	137.23	129.46	130.03	-3.89%	140,700
2026-08-05	133.06	136.00	133.06	135.29	+1.20%	136,400
2026-08-04	132.08	135.05	132.08	133.69	+1.22%	170,100
2026-08-03	128.74	133.03	128.74	132.08	+2.21%	137,800
2026-07-31	129.22	129.22	129.22	129.22	+0.00%	0
2026-07-30	136.00	136.86	126.08	129.22	-6.77%	324,100
2026-07-29	142.19	142.26	137.83	138.60	-3.09%	135,400
2026-07-28	142.04	144.46	141.37	143.02	+1.87%	129,600
2026-07-27	139.76	141.98	136.88	140.39	+0.98%	202,400
2026-07-24	140.99	141.74	135.03	139.03	-0.22%	255,900
2026-07-23	141.63	144.98	138.16	139.33	-4.10%	314,300
2026-07-22	145.29	145.29	145.29	145.29	+0.00%	0
2026-07-21	145.29	145.29	145.29	145.29	+0.00%	0
2026-07-20	144.51	146.99	142.48	145.29	+0.61%	110,500
2026-07-17	142.09	148.41	140.25	144.41	+0.94%	141,600
2026-07-16	141.75	144.00	140.03	143.06	+0.48%	106,400
2026-07-15	139.78	143.69	139.66	142.37	+2.99%	162,800
2026-07-14	135.44	138.85	134.89	138.24	+3.26%	129,700
2026-07-13	134.28	137.08	131.41	133.87	+0.08%	130,700
2026-07-10	132.87	135.30	131.51	133.76	+0.56%	97,400
2026-07-09	134.13	135.40	132.67	133.01	+0.54%	153,300
2026-07-08	136.27	137.85	132.05	132.30	-2.91%	239,900
2026-07-07	139.28	141.69	134.82	136.26	-2.28%	194,500
2026-07-06	139.85	141.00	135.67	139.44	+0.69%	183,100
2026-07-02	139.01	143.28	137.87	138.49	+0.30%	193,400
2026-07-01	143.56	143.79	136.92	138.07	-2.84%	257,700
2026-06-30	139.13	143.33	132.93	142.10	+0.50%	398,400
2026-06-29	161.59	162.98	141.01	141.40	-12.49%	282,700
2026-06-26	164.23	169.35	160.02	161.59	-2.37%	506,600
2026-06-25	165.33	169.86	164.94	165.51	+0.11%	156,800
2026-06-24	163.03	170.10	161.14	165.33	+1.19%	164,700
2026-06-23	161.40	165.00	160.20	163.38	+0.85%	88,400
2026-06-22	160.96	162.78	159.41	162.01	+0.35%	126,200
2026-06-18	160.02	163.72	158.36	161.45	+1.96%	298,300
2026-06-17	159.48	162.50	156.33	158.34	-1.27%	130,200
2026-06-16	159.07	161.61	155.81	160.37	+0.96%	122,800
2026-06-15	158.53	161.21	156.72	158.84	+0.32%	87,600
2026-06-12	158.42	160.00	157.83	158.34	+0.92%	94,300
2026-06-11	154.55	158.85	153.16	156.89	+2.02%	82,700
2026-06-10	156.98	158.12	152.53	153.78	-1.17%	88,100
2026-06-09	158.60	160.00	153.14	155.60	-0.42%	117,600
2026-06-08	155.13	158.71	155.13	156.26	+0.77%	78,100
2026-06-05	152.50	156.50	150.97	155.07	+1.66%	136,400
2026-06-04	155.44	155.49	151.82	152.54	-1.39%	85,900
2026-06-03	156.29	160.00	154.37	154.69	-1.44%	104,800
2026-06-02	156.65	157.21	153.75	156.95	-0.60%	156,100
2026-06-01	154.25	158.23	153.19	157.90	+2.02%	150,000
2026-05-29	158.32	158.59	153.63	154.77	-3.32%	137,100
2026-05-28	158.30	162.60	156.88	160.08	+0.91%	77,500
2026-05-27	156.61	159.29	155.72	158.64	+1.26%	93,500
2026-05-26	153.97	158.69	153.41	156.67	+2.31%	90,600
2026-05-22	152.64	155.40	150.00	153.14	+0.33%	96,500
2026-05-21	154.36	154.36	147.72	152.63	-1.60%	188,300
2026-05-20	152.61	155.58	150.75	155.11	+1.41%	137,700
2026-05-19	155.43	155.43	145.50	152.96	-1.74%	276,500
2026-05-18	159.79	163.32	154.13	155.67	-2.08%	132,000
2026-05-15	154.93	160.98	153.56	158.98	+1.54%	177,800
2026-05-14	161.31	174.12	152.00	156.57	-3.25%	336,300
2026-05-13	168.78	171.66	160.31	161.83	-4.01%	210,100
2026-05-12	171.68	171.68	164.61	168.59	-1.80%	104,200
2026-05-11	168.80	172.37	167.01	171.68	+2.70%	92,900
2026-05-08	167.55	168.92	165.36	167.16	+0.09%	106,500
2026-05-07	167.00	169.08	163.65	167.01	-0.06%	104,000
2026-05-06	169.14	173.00	161.67	167.11	+0.07%	124,900
2026-05-05	166.33	171.72	165.32	167.00	+1.18%	128,100
2026-05-04	167.11	170.06	164.62	165.05	-1.46%	130,600
2026-05-01	168.24	170.34	165.85	167.49	+0.02%	124,500
2026-04-30	163.20	169.14	161.89	167.45	+1.75%	135,500
2026-04-29	165.05	165.48	161.26	164.57	-0.89%	164,600
2026-04-28	171.00	171.24	162.17	166.05	-2.74%	191,300
2026-04-27	169.56	172.00	167.03	170.73	+0.02%	130,900
2026-04-24	167.52	172.14	164.61	170.70	+1.90%	165,700
2026-04-23	164.03	169.14	162.80	167.52	+2.28%	187,500
2026-04-22	165.09	166.20	161.39	163.78	-0.37%	142,400
2026-04-21	159.00	170.90	159.00	164.39	+3.57%	507,000
2026-04-20	150.64	158.95	146.10	158.72	+5.06%	293,200
2026-04-17	148.12	153.12	147.28	151.08	+2.43%	210,400
2026-04-16	147.22	148.38	145.91	147.49	+0.29%	109,200
2026-04-15	147.27	147.97	144.90	147.07	-0.72%	239,500
2026-04-14	150.50	150.98	147.20	148.14	-1.39%	120,000
2026-04-13	148.10	151.91	146.50	150.23	+1.44%	186,400
2026-04-10	147.12	150.30	145.92	148.10	+0.25%	151,500
2026-04-09	146.20	148.84	145.45	147.73	+0.42%	196,200
2026-04-08	151.80	152.97	146.77	147.11	+0.31%	206,400
2026-04-07	148.67	150.10	145.21	146.65	-1.91%	115,200
2026-04-06	151.34	153.03	149.49	149.50	-1.34%	173,900
2026-04-02	154.60	156.47	150.52	151.53	-3.00%	174,400
2026-04-01	155.19	157.15	151.50	156.22	+1.71%	129,800
2026-03-31	152.64	156.47	151.97	153.60	+1.31%	153,300
2026-03-30	152.60	155.33	150.16	151.62	-0.33%	151,900
2026-03-27	149.94	154.00	144.42	152.12	+0.52%	123,000
2026-03-26	150.87	152.82	149.47	151.34	-0.64%	163,100
2026-03-25	150.10	153.12	148.80	152.31	+3.09%	134,700
2026-03-24	140.53	148.70	140.44	147.75	+4.98%	196,300
2026-03-23	135.86	142.31	134.59	140.74	+6.40%	175,300
2026-03-20	135.21	136.24	128.75	132.28	-2.00%	690,200
2026-03-19	135.54	137.24	132.05	134.98	-2.15%	183,700
2026-03-18	143.07	145.10	137.31	137.95	-4.96%	177,800
2026-03-17	144.60	146.04	141.67	145.15	+1.07%	213,200
2026-03-16	140.77	143.96	139.37	143.62	+2.67%	199,400
2026-03-13	141.76	146.15	136.66	139.88	+0.12%	123,300
2026-03-12	146.71	148.36	137.82	139.71	-5.59%	137,100
2026-03-11	146.41	148.75	145.10	147.99	-0.18%	132,600
2026-03-10	151.37	152.07	146.83	148.26	-3.08%	186,100
2026-03-09	148.40	153.55	144.26	152.97	+2.77%	142,100
2026-03-06	147.73	150.63	145.59	148.84	-0.85%	122,800
2026-03-05	150.57	155.47	148.58	150.12	-0.63%	149,200
2026-03-04	151.94	153.93	148.21	151.07	+0.08%	117,300
2026-03-03	143.38	152.00	140.32	150.95	+2.52%	201,300
2026-03-02	147.12	150.79	145.74	147.24	-1.25%	153,800
2026-02-27	147.76	149.76	146.07	149.10	-0.26%	121,400
2026-02-26	147.23	150.12	145.74	149.49	+1.95%	140,500
2026-02-25	147.72	148.04	144.32	146.63	-0.08%	120,100
2026-02-24	144.45	149.21	144.45	146.75	+1.88%	101,200
2026-02-23	144.95	145.26	142.36	144.04	-1.68%	68,800
2026-02-20	144.53	148.24	143.95	146.50	+1.08%	66,200
2026-02-19	143.18	145.84	142.61	144.94	+0.08%	72,200
2026-02-18	145.82	147.77	143.65	144.82	-0.10%	79,700
2026-02-17	146.39	146.78	142.71	144.96	-1.13%	121,100
2026-02-13	143.51	148.59	142.84	146.61	+1.71%	121,200
2026-02-12	149.60	153.92	143.88	144.15	-3.60%	114,900
2026-02-11	144.19	150.64	143.20	149.53	+4.19%	167,600
2026-02-10	140.71	145.25	137.00	143.51	+1.99%	125,400
2026-02-09	139.23	141.41	135.76	140.71	+4.71%	83,400
2026-02-06	131.61	137.11	130.82	134.38	+3.39%	148,800
2026-02-05	129.20	131.72	125.15	129.97	+0.53%	145,100
2026-02-04	126.90	131.24	125.69	129.28	+2.02%	151,800
2026-02-03	124.81	128.02	123.79	126.72	+1.38%	172,300
2026-02-02	129.70	129.70	122.73	125.00	-4.03%	480,800
2026-01-30	138.08	142.37	130.18	130.25	-6.79%	477,700
2026-01-29	149.29	149.29	135.68	139.74	-9.11%	573,800
2026-01-28	154.87	154.87	150.73	153.75	+0.07%	95,900
2026-01-27	152.66	154.00	150.73	153.64	+0.27%	62,900
2026-01-26	154.50	156.39	152.76	153.23	-0.96%	114,700
2026-01-23	156.17	158.45	154.54	154.72	-1.09%	68,800
2026-01-22	154.65	157.94	154.00	156.42	+1.51%	84,500
2026-01-21	153.22	154.68	151.79	154.10	+1.46%	98,400
2026-01-20	149.18	152.02	148.09	151.88	-0.08%	97,800
2026-01-16	153.04	153.51	150.51	152.00	-0.78%	107,600
2026-01-15	152.54	156.17	151.77	153.19	+1.02%	142,700
2026-01-14	152.37	153.94	144.95	151.64	-0.35%	223,100
2026-01-13	159.86	160.71	152.16	152.18	-4.40%	121,500
2026-01-12	156.90	160.29	156.30	159.18	+0.96%	98,900
2026-01-09	153.65	157.96	152.81	157.66	+2.58%	110,400
2026-01-08	147.23	153.69	147.23	153.69	+3.85%	118,000
2026-01-07	150.33	151.19	147.17	147.99	-1.37%	97,900
2026-01-06	150.57	152.33	145.37	150.04	-0.01%	154,800
2026-01-05	145.10	153.05	145.00	150.06	+3.29%	149,800
2026-01-02	142.60	146.26	141.55	145.28	+2.27%	201,900
2025-12-31	143.28	144.01	141.00	142.06	-1.09%	206,800
2025-12-30	147.00	148.02	141.80	143.63	-2.47%	290,900
2025-12-29	146.82	147.97	146.17	147.26	+0.30%	134,300
2025-12-26	146.45	147.49	144.55	146.82	+0.11%	92,900
2025-12-24	146.44	147.35	144.98	146.66	-0.37%	67,000
2025-12-23	146.64	148.84	145.78	147.20	-0.35%	87,200
2025-12-22	143.60	149.74	143.60	147.72	+2.46%	152,900
2025-12-19	147.02	147.02	141.83	144.17	-1.62%	518,600
2025-12-18	144.15	148.45	143.99	146.55	+2.79%	159,900
2025-12-17	142.40	144.92	140.88	142.57	-0.30%	156,100
2025-12-16	143.97	146.28	140.53	143.00	-0.79%	225,700
2025-12-15	143.31	146.38	141.09	144.14	+1.33%	319,400
2025-12-12	141.05	144.33	139.54	142.25	+0.65%	120,400
2025-12-11	140.24	141.64	137.94	141.33	+1.04%	102,100
2025-12-10	138.61	141.32	138.44	139.88	+0.45%	185,700
2025-12-09	136.26	139.74	135.95	139.25	+1.72%	172,500
2025-12-08	138.47	139.61	135.91	136.89	-0.36%	249,100
2025-12-05	138.03	138.03	134.31	137.38	-0.52%	117,400
2025-12-04	137.09	139.00	135.57	138.10	+0.74%	140,300
2025-12-03	134.78	137.89	134.19	137.08	+1.71%	139,500
2025-12-02	132.80	135.83	131.08	134.78	+2.39%	167,100
2025-12-01	129.60	133.20	127.65	131.63	+1.24%	118,100
2025-11-28	131.13	131.84	129.17	130.02	-0.78%	119,200
2025-11-26	128.71	132.48	128.71	131.04	+1.01%	217,300
2025-11-25	127.03	130.51	126.91	129.73	+2.81%	139,100
2025-11-24	126.36	128.53	123.80	126.18	-0.65%	116,600
2025-11-21	120.43	127.66	120.02	127.01	+5.69%	181,000
2025-11-20	126.53	126.87	119.64	120.17	-3.65%	173,100
2025-11-19	126.52	128.00	124.15	124.72	-1.78%	123,500
2025-11-18	124.99	129.56	122.73	126.98	+0.34%	193,400
2025-11-17	125.25	127.55	117.98	126.55	+0.02%	225,900
2025-11-14	127.46	129.46	123.07	126.53	-0.95%	162,500
2025-11-13	132.59	132.95	127.02	127.75	-3.65%	152,800
2025-11-12	128.45	132.75	128.45	132.59	+3.56%	138,800
2025-11-11	128.80	130.04	126.92	128.03	-0.13%	134,800
2025-11-10	129.18	130.08	126.31	128.20	+0.23%	109,000
2025-11-07	125.48	130.19	123.19	127.91	+0.92%	179,100
2025-11-06	129.30	131.75	126.29	126.75	-0.56%	167,500
2025-11-05	129.13	130.44	127.29	127.47	-0.76%	140,300
2025-11-04	129.00	130.43	126.40	128.44	-1.49%	157,600
2025-11-03	140.15	140.15	124.48	130.38	-8.09%	364,100
2025-10-31	149.63	149.63	140.63	141.85	-5.80%	239,800
2025-10-30	158.00	158.00	140.75	150.58	-5.04%	226,400
2025-10-29	165.45	168.67	156.82	158.58	-4.02%	162,300
2025-10-28	168.76	168.86	162.72	165.23	-2.57%	115,500
2025-10-27	166.83	171.99	165.87	169.58	+1.83%	97,900
2025-10-24	166.18	167.89	164.40	166.53	+1.48%	75,300
2025-10-23	163.89	166.20	162.87	164.10	+0.44%	63,000
2025-10-22	164.30	167.34	162.86	163.38	-0.21%	94,800
2025-10-21	162.13	165.08	159.00	163.72	+0.32%	84,800
2025-10-20	163.66	165.07	161.36	163.19	+0.89%	112,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+9.78%). Worst month: Oct (-20.39%). Based on 2 years of daily data (2025–2026).

Jan-10.84%
Feb+6.30%
Mar+4.28%
Apr+9.78%
May+2.09%
Jun-1.33%
Jul+3.42%
Aug-1.79%
Sep+4.21%
Oct-20.39%
Nov-0.28%
Dec+7.92%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Hawkins Inc's (HWKN) latest close?

131.66 on 2026-10-16, from the Closelook data lake's daily price record.

What is HWKN's 52-week high and low?

174.12 high and 116.05 low over the trailing 52 weeks, as of 2026-10-16.

What is Hawkins Inc's strongest and weakest month historically?

Historically, HWKN's strongest calendar month has been Apr (average +9.78%) and its weakest Oct (average -20.39%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.