Hawkins, Inc. (HWKN) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +14.1%
- 3M
- +16.1%
- YTD
- +3.9%
- 1Y
- +19.1%
- 3Y
- +35.4%
- 5Y
- +32.0%
Loading 10-year price history...
HWKN Historical Performance
HWKN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +1.6%
- 2003 annual price return
- +56.2%
- 2004 annual price return
- -13.3%
- 2005 annual price return
- +18.4%
- 2006 annual price return
- +2.9%
- 2007 annual price return
- +5.6%
- 2008 annual price return
- +3.4%
- 2009 annual price return
- +39.5%
- 2010 annual price return
- +101.3%
- 2011 annual price return
- -17.3%
- 2012 annual price return
- +4.6%
- 2013 annual price return
- -7.2%
- 2014 annual price return
- +18.4%
- 2015 annual price return
- -15.1%
- 2016 annual price return
- +57.5%
- 2017 annual price return
- -34.5%
- 2018 annual price return
- +14.7%
- 2019 annual price return
- +9.5%
- 2020 annual price return
- +14.1%
- 2021 annual price return
- +52.0%
- 2022 annual price return
- -3.0%
- 2023 annual price return
- +84.2%
- 2024 annual price return
- +75.2%
- 2025 annual price return
- +17.8%
- 2026 annual price return
- -10.5%
HWKN Stock Price Trajectory (1980–2026)
As of November 8, 2026, Hawkins, Inc. (HWKN) trades at $150.95, representing a +19.1% return over the past year. The stock has delivered a +308.6% total return over five years (+32.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $186.15 on October 6, 2025. From this peak, HWKN has corrected -18.9%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers IOSP (+6.4% 1Y), KWR (+13.7% 1Y), and BCPC (+14.6% 1Y), HWKN has underperformed the peer group average. Compare HWKN vs IOSP →
HWKN Historical Price Data · from 1980
Rows 1–50 of 11,782| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 152.22 | 153.32 | 148.69 | 150.95 | 102K | -0.69% |
| 2026-11-05 | 155.21 | 156.50 | 150.99 | 152.00 | 148K | -2.55% |
| 2026-11-04 | 156.75 | 158.40 | 154.55 | 155.97 | 136K | +2.04% |
| 2026-11-03 | 154.16 | 156.13 | 152.13 | 152.85 | 154K | +0.49% |
| 2026-11-02 | 154.19 | 157.74 | 151.65 | 152.11 | 134K | -0.28% |
| 2026-10-30 | 153.84 | 155.48 | 150.70 | 152.53 | 129K | -0.78% |
| 2026-10-29 | 156.12 | 156.63 | 153.35 | 153.73 | 104K | -0.21% |
| 2026-10-28 | 152.30 | 154.45 | 150.95 | 154.06 | 205K | +0.14% |
| 2026-10-27 | 156.24 | 158.21 | 148.33 | 153.85 | 424K | +13.59% |
| 2026-10-26 | 132.68 | 138.27 | 132.52 | 135.44 | 136K | +2.36% |
| 2026-10-23 | 132.81 | 134.33 | 131.38 | 132.32 | 118K | -0.64% |
| 2026-10-22 | 130.28 | 133.44 | 128.17 | 133.17 | 222K | +2.20% |
| 2026-10-21 | 130.91 | 132.13 | 128.85 | 130.30 | 120K | -0.53% |
| 2026-10-20 | 131.70 | 133.10 | 130.38 | 130.99 | 153K | -0.33% |
| 2026-10-19 | 131.97 | 133.06 | 130.91 | 131.42 | 97K | -0.18% |
| 2026-10-16 | 131.98 | 133.74 | 130.26 | 131.66 | 133K | -0.12% |
| 2026-10-15 | 131.28 | 132.90 | 128.98 | 131.82 | 113K | +0.56% |
| 2026-10-14 | 130.38 | 131.41 | 129.85 | 131.08 | 100K | -0.61% |
| 2026-10-13 | 129.35 | 132.65 | 127.09 | 131.89 | 95K | +1.13% |
| 2026-10-12 | 129.65 | 130.68 | 128.53 | 130.42 | 85K | +0.32% |
| 2026-10-09 | 128.78 | 131.40 | 127.10 | 130.00 | 97K | +1.73% |
| 2026-10-08 | 132.51 | 132.60 | 127.59 | 127.79 | 173K | -3.47% |
| 2026-10-07 | 130.64 | 132.63 | 130.32 | 132.38 | 106K | +0.10% |
| 2026-10-06 | 132.99 | 133.71 | 131.26 | 132.25 | 116K | +0.14% |
| 2026-10-05 | 130.24 | 132.96 | 128.52 | 132.06 | 238K | +0.49% |
| 2026-10-02 | 129.61 | 132.41 | 129.45 | 131.41 | 200K | +3.32% |
| 2026-10-01 | 125.29 | 127.32 | 123.23 | 127.19 | 166K | +0.94% |
| 2026-09-30 | 127.00 | 127.66 | 125.86 | 126.00 | 171K | -0.12% |
| 2026-09-29 | 129.13 | 129.48 | 125.86 | 126.15 | 146K | -1.31% |
| 2026-09-28 | 127.67 | 129.99 | 126.82 | 127.83 | 149K | -0.93% |
| 2026-09-25 | 126.24 | 129.19 | 125.64 | 129.03 | 187K | +1.90% |
| 2026-09-24 | 123.73 | 126.98 | 123.20 | 126.62 | 109K | +2.12% |
| 2026-09-23 | 124.45 | 126.91 | 122.99 | 123.99 | 91K | -0.45% |
| 2026-09-22 | 125.69 | 127.59 | 124.48 | 124.55 | 174K | -0.67% |
| 2026-09-21 | 122.54 | 125.98 | 121.82 | 125.39 | 151K | +2.61% |
| 2026-09-18 | 121.54 | 123.05 | 120.02 | 122.20 | 359K | +0.58% |
| 2026-09-17 | 125.02 | 125.63 | 120.28 | 121.50 | 204K | -1.18% |
| 2026-09-16 | 121.74 | 123.87 | 120.56 | 122.95 | 207K | +1.20% |
| 2026-09-15 | 121.70 | 121.88 | 118.71 | 121.49 | 271K | +0.68% |
| 2026-09-14 | 122.75 | 124.61 | 119.54 | 120.67 | 180K | -2.74% |
| 2026-09-11 | 124.29 | 125.03 | 120.00 | 124.07 | 240K | +1.17% |
| 2026-09-10 | 124.68 | 124.95 | 120.64 | 122.63 | 184K | -2.17% |
| 2026-09-09 | 126.23 | 126.23 | 122.92 | 125.35 | 190K | -1.30% |
| 2026-09-08 | 128.89 | 130.52 | 125.47 | 127.00 | 139K | -1.65% |
| 2026-09-04 | 127.61 | 129.77 | 126.76 | 129.13 | 164K | -0.15% |
| 2026-09-03 | 128.33 | 129.89 | 124.79 | 129.33 | 258K | +2.34% |
| 2026-09-02 | 124.59 | 127.90 | 123.74 | 126.37 | 250K | +1.44% |
| 2026-09-01 | 120.75 | 124.96 | 118.53 | 124.58 | 228K | +3.58% |
| 2026-08-31 | 119.96 | 121.57 | 118.20 | 120.27 | 123K | -0.07% |
| 2026-08-28 | 119.00 | 123.85 | 118.92 | 120.35 | 162K | +2.28% |
HWKN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HWKN — Frequently Asked Questions
Quick answers to the most common questions about buying HWKN stock.
How has HWKN stock performed recently?
HWKN returned +19.1% over the past year, beating its 5-year annualized CAGR of +32.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HWKN's all-time high price?
Hawkins, Inc. reached $186.15 on 2025-10-06. The 52-week high is $174.12. Current 1-year return of +19.1% places the stock closer to historical peaks.
Where can I download HWKN historical price data?
This page provides HWKN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.