Hawkins, Inc. - Common Stock (HWKN)

Historical Prices For Hawkins, Inc. - Common Stock (HWKN)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	103.67	110.08	101.72	105.47	205,854	105.47
4/04/2025	103.61	106.37	102.75	106.14	71,959	106.14
4/03/2025	105.01	109.06	104.94	107.57	148,221	107.57
4/02/2025	106.10	110.66	106.10	110.66	83,200	110.66
4/01/2025	106.36	108.57	105.47	108.38	81,482	108.38
3/31/2025	104.62	106.62	103.55	105.92	85,680	105.92
3/28/2025	106.99	107.28	105.43	106.14	91,649	106.14
3/27/2025	106.36	107.22	105.71	106.56	60,815	106.56
3/26/2025	107.29	108.30	106.10	106.65	40,378	106.65
3/25/2025	107.62	108.91	107.06	107.19	58,967	107.19
3/24/2025	107.46	108.39	105.97	108.34	61,186	108.34
3/21/2025	104.12	105.98	103.17	105.77	367,892	105.77
3/20/2025	105.81	107.61	104.92	105.01	97,259	105.01
3/19/2025	105.75	108.56	104.76	106.99	106,169	106.99
3/18/2025	106.41	107.31	104.62	105.97	113,467	105.97
3/17/2025	107.88	109.77	106.47	106.79	81,498	106.79
3/14/2025	104.77	108.29	104.43	108.00	117,738	108.00
3/13/2025	104.76	106.50	102.59	103.08	90,869	103.08
3/12/2025	106.90	108.54	104.61	104.86	90,255	104.86
3/11/2025	103.19	107.45	103.19	105.88	128,591	105.88
3/10/2025	102.34	105.48	101.19	104.91	117,595	104.91
3/07/2025	101.22	104.24	100.34	103.93	84,146	103.93
3/06/2025	102.31	103.70	100.64	101.63	92,161	101.63
3/05/2025	101.81	104.39	100.83	103.79	171,164	103.79
3/04/2025	99.69	102.79	98.30	101.28	119,186	101.28
3/03/2025	104.99	104.99	100.64	101.62	136,843	101.62
2/28/2025	103.68	105.90	103.45	104.99	79,676	104.99
2/27/2025	106.43	109.06	103.65	104.05	121,717	104.05
2/26/2025	109.19	111.90	106.81	107.19	121,244	107.19
2/25/2025	106.09	109.29	105.60	108.43	107,851	108.43
2/24/2025	104.78	107.24	104.11	105.39	123,843	105.39
2/21/2025	107.67	108.71	103.33	104.41	108,684	104.41
2/20/2025	110.07	110.50	106.24	106.26	107,952	106.26
2/19/2025	110.33	112.49	109.96	110.75	99,426	110.75
2/18/2025	110.39	111.88	110.00	111.51	75,759	111.51
2/14/2025	111.91	113.44	109.62	110.39	82,815	110.39
2/13/2025	111.17	112.84	110.53	112.69	70,726	112.51
2/12/2025	110.50	111.70	109.45	110.06	103,198	109.88
2/11/2025	112.49	113.47	110.97	112.19	83,456	112.01
2/10/2025	112.99	113.70	111.59	113.17	100,177	112.99
2/07/2025	114.39	115.72	112.08	112.67	144,346	112.49
2/06/2025	112.82	115.75	111.89	114.97	178,467	114.79
2/05/2025	114.29	118.14	112.97	113.11	196,132	112.93
2/04/2025	113.24	116.33	112.70	115.98	172,518	115.80
2/03/2025	104.46	113.17	104.46	112.51	267,622	112.33
1/31/2025	107.36	108.39	105.31	106.91	565,965	106.74
1/30/2025	115.00	117.60	101.84	106.31	340,875	106.14
1/29/2025	115.32	117.40	114.55	116.11	162,946	115.92
1/28/2025	112.68	118.00	112.53	116.40	131,258	116.21
1/27/2025	113.54	114.42	110.81	112.55	126,092	112.37
1/24/2025	117.32	118.30	115.39	115.68	113,105	115.50
1/23/2025	116.55	119.23	115.94	118.28	143,992	118.10
1/22/2025	116.46	117.72	115.65	117.67	131,015	117.48
1/21/2025	115.33	116.91	114.35	115.89	126,153	115.70
1/17/2025	113.11	114.61	112.56	114.32	112,743	114.14
1/16/2025	110.62	110.62	108.99	111.96	158,611	111.78
1/15/2025	115.36	116.83	110.51	110.56	193,308	110.38
1/14/2025	111.78	113.08	110.07	111.93	144,014	111.75
1/13/2025	107.14	111.06	105.85	110.83	230,103	110.65
1/10/2025	114.74	114.86	109.15	109.84	244,759	109.67
1/08/2025	115.02	122.02	113.80	118.10	154,255	117.91