Hawkins, Inc. - Common Stock (HWKN)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	132.70	134.09	131.71	133.49	151,912	133.49
5/29/2025	134.48	135.00	130.74	132.69	117,202	132.51
5/28/2025	133.00	135.27	132.49	134.01	161,186	133.83
5/27/2025	128.94	133.59	128.94	133.55	122,897	133.37
5/23/2025	125.67	128.70	125.06	128.50	114,693	128.33
5/22/2025	126.67	127.23	125.01	126.67	86,049	126.50
5/21/2025	125.49	127.21	124.55	127.01	125,518	126.84
5/20/2025	125.28	126.83	123.27	126.57	93,151	126.40
5/19/2025	121.46	126.17	120.00	125.82	124,096	125.65
5/16/2025	118.50	122.88	118.11	122.68	122,340	122.51
5/15/2025	125.72	132.69	118.11	118.82	332,600	118.66
5/14/2025	120.00	120.66	115.34	119.67	147,291	119.51
5/13/2025	118.54	120.64	116.70	120.29	131,589	120.13
5/12/2025	123.32	123.82	116.64	117.69	121,065	117.53
5/09/2025	119.27	120.86	118.28	119.60	107,515	119.44
5/08/2025	121.22	121.56	118.96	119.39	117,701	119.23
5/07/2025	120.36	124.44	117.52	119.34	86,324	119.18
5/06/2025	119.24	120.78	116.83	119.49	106,932	119.33
5/05/2025	123.05	124.39	119.07	119.80	115,023	119.64
5/02/2025	121.43	125.47	121.42	124.50	188,936	124.33
5/01/2025	121.74	122.14	119.21	119.43	110,757	119.27
4/30/2025	123.04	123.53	121.18	121.78	175,742	121.61
4/29/2025	122.54	124.14	120.05	123.68	80,083	123.51
4/28/2025	124.91	125.80	122.25	123.40	115,252	123.23
4/25/2025	125.59	125.59	123.00	124.50	111,616	124.33
4/24/2025	122.53	125.82	120.61	125.49	87,155	125.32
4/23/2025	125.00	127.00	121.82	122.40	98,693	122.23
4/22/2025	121.63	123.08	120.27	122.86	62,894	122.69
4/21/2025	121.63	122.61	117.51	119.93	80,535	119.77
4/17/2025	121.41	123.14	119.94	121.63	88,150	121.47
4/16/2025	120.17	122.23	118.90	121.22	114,563	121.06
4/15/2025	123.73	124.58	120.84	121.75	113,708	121.58
4/14/2025	117.64	125.70	114.77	123.83	158,215	123.66
4/11/2025	111.65	116.58	110.35	114.78	79,100	114.62
4/10/2025	109.21	111.09	106.62	110.46	86,871	110.31
4/09/2025	103.30	115.29	102.00	112.33	141,269	112.18
4/08/2025	107.80	109.59	102.01	103.32	117,286	103.18
4/07/2025	103.67	110.08	101.72	105.47	205,854	105.33
4/04/2025	103.61	107.69	102.75	107.09	164,210	106.94
4/03/2025	105.01	109.06	104.94	107.57	148,221	107.42
4/02/2025	106.10	110.66	106.10	110.66	83,200	110.51
4/01/2025	106.36	108.57	105.47	108.38	81,482	108.23
3/31/2025	104.62	106.62	103.55	105.92	85,680	105.78
3/28/2025	106.99	107.28	105.43	106.14	91,649	106.00
3/27/2025	106.36	107.22	105.71	106.56	60,815	106.42
3/26/2025	107.29	108.30	106.10	106.65	40,378	106.50
3/25/2025	107.62	108.91	107.06	107.19	58,967	107.05
3/24/2025	107.46	108.39	105.97	108.34	61,186	108.19
3/21/2025	104.12	105.98	103.17	105.77	367,892	105.63
3/20/2025	105.81	107.61	104.92	105.01	97,259	104.87
3/19/2025	105.75	108.56	104.76	106.99	106,169	106.84
3/18/2025	106.41	107.31	104.62	105.97	113,467	105.83
3/17/2025	107.88	109.77	106.47	106.79	81,498	106.64
3/14/2025	104.77	108.29	104.43	108.00	117,738	107.85
3/13/2025	104.76	106.50	102.59	103.08	90,869	102.94
3/12/2025	106.90	108.54	104.61	104.86	90,255	104.72
3/11/2025	103.19	107.45	103.19	105.88	128,591	105.74
3/10/2025	102.34	105.48	101.19	104.91	117,595	104.77
3/07/2025	101.22	104.24	100.34	103.93	84,146	103.79
3/06/2025	102.31	103.70	100.64	101.63	92,161	101.49
3/05/2025	101.81	104.39	100.83	103.79	171,164	103.65
3/04/2025	99.69	102.79	98.30	101.28	119,186	101.14
3/03/2025	104.99	104.99	100.64	101.62	136,843	101.48