Hawkins, Inc. (HWKN) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +5.8%
- 3M
- -23.1%
- YTD
- -14.3%
- 1Y
- -27.7%
- 3Y
- +28.1%
- 5Y
- +29.9%
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
- -11.9%
HWKN Stock Price Trajectory (1980–2026)
As of September 23, 2026, Hawkins, Inc. (HWKN) trades at $124.55, representing a -27.7% return over the past year. The stock has delivered a +279.4% total return over five years (+29.9% 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 -33.1%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers IOSP (+21.3% 1Y), KWR (+15.4% 1Y), and BCPC (+9.3% 1Y), HWKN has underperformed the peer group average. Compare HWKN vs IOSP →
HWKN Historical Price Data · from 1980
Rows 1–50 of 11,749| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 125.69 | 127.59 | 124.38 | 124.55 | 173K | -0.67% |
| 2026-09-21 | 121.82 | 125.79 | 121.82 | 125.39 | 144K | +2.61% |
| 2026-09-18 | 122.03 | 123.05 | 120.06 | 122.20 | 357K | +0.58% |
| 2026-09-17 | 125.30 | 125.63 | 120.28 | 121.50 | 192K | -1.18% |
| 2026-09-16 | 121.74 | 123.94 | 120.56 | 122.95 | 198K | +1.20% |
| 2026-09-15 | 121.70 | 122.07 | 118.97 | 121.49 | 266K | +0.68% |
| 2026-09-14 | 124.20 | 124.61 | 119.39 | 120.67 | 178K | -2.74% |
| 2026-09-11 | 124.29 | 125.09 | 120.00 | 124.07 | 237K | +1.17% |
| 2026-09-10 | 123.84 | 124.95 | 120.64 | 122.63 | 181K | -2.17% |
| 2026-09-09 | 126.23 | 126.23 | 122.92 | 125.35 | 189K | -1.30% |
| 2026-09-08 | 128.89 | 130.52 | 125.75 | 127.00 | 137K | -1.65% |
| 2026-09-04 | 128.22 | 129.76 | 126.76 | 129.13 | 133K | -0.15% |
| 2026-09-03 | 126.74 | 129.94 | 124.78 | 129.33 | 254K | +2.34% |
| 2026-09-02 | 124.27 | 127.90 | 123.73 | 126.37 | 243K | +1.44% |
| 2026-09-01 | 120.44 | 124.96 | 118.60 | 124.58 | 208K | +3.58% |
| 2026-08-31 | 120.83 | 121.80 | 118.20 | 120.27 | 122K | -0.07% |
| 2026-08-28 | 119.14 | 123.30 | 119.14 | 120.35 | 162K | +2.28% |
| 2026-08-27 | 117.76 | 119.13 | 116.05 | 117.67 | 154K | -0.76% |
| 2026-08-26 | 119.68 | 120.04 | 118.25 | 118.57 | 96K | +0.14% |
| 2026-08-25 | 118.40 | 119.53 | 116.25 | 118.41 | 145K | +0.56% |
| 2026-08-24 | 119.66 | 120.95 | 116.89 | 117.75 | 128K | -1.04% |
| 2026-08-21 | 120.06 | 121.19 | 118.72 | 118.99 | 157K | -0.34% |
| 2026-08-20 | 122.48 | 123.33 | 118.90 | 119.39 | 138K | -3.66% |
| 2026-08-19 | 126.38 | 126.38 | 123.47 | 123.92 | 133K | -0.71% |
| 2026-08-18 | 131.14 | 131.55 | 124.02 | 124.80 | 103K | -5.15% |
| 2026-08-17 | 129.57 | 133.04 | 128.79 | 131.57 | 174K | +0.40% |
| 2026-08-14 | 127.52 | 131.57 | 127.40 | 131.05 | 93K | +2.34% |
| 2026-08-13 | 130.28 | 132.44 | 128.04 | 128.05 | 86K | -1.10% |
| 2026-08-12 | 131.06 | 132.00 | 127.83 | 129.47 | 103K | -0.15% |
| 2026-08-11 | 131.75 | 133.49 | 128.07 | 129.66 | 130K | -0.77% |
| 2026-08-10 | 129.78 | 132.50 | 128.93 | 130.66 | 114K | +0.58% |
| 2026-08-07 | 130.14 | 131.27 | 127.88 | 129.91 | 131K | -0.09% |
| 2026-08-06 | 135.95 | 137.23 | 129.46 | 130.03 | 141K | -3.89% |
| 2026-08-05 | 133.06 | 136.00 | 133.06 | 135.29 | 136K | +1.20% |
| 2026-08-04 | 132.08 | 135.05 | 132.08 | 133.69 | 170K | +1.22% |
| 2026-08-03 | 128.74 | 133.03 | 128.74 | 132.08 | 138K | +3.16% |
| 2026-07-31 | 127.08 | 128.13 | 119.02 | 128.03 | 300K | -0.92% |
| 2026-07-30 | 136.00 | 136.86 | 126.08 | 129.22 | 324K | -6.77% |
| 2026-07-29 | 142.19 | 142.26 | 137.83 | 138.60 | 135K | -3.09% |
| 2026-07-28 | 142.04 | 144.46 | 141.37 | 143.02 | 130K | +1.87% |
| 2026-07-27 | 139.76 | 141.98 | 136.88 | 140.39 | 202K | +0.98% |
| 2026-07-24 | 140.99 | 141.74 | 135.03 | 139.03 | 256K | -0.22% |
| 2026-07-23 | 141.63 | 144.98 | 138.16 | 139.33 | 314K | -2.68% |
| 2026-07-22 | 144.10 | 147.29 | 143.05 | 143.17 | 140K | -0.47% |
| 2026-07-21 | 145.30 | 147.98 | 143.73 | 143.84 | 165K | -1.00% |
| 2026-07-20 | 144.51 | 146.99 | 142.48 | 145.29 | 111K | +0.61% |
| 2026-07-17 | 142.09 | 148.41 | 140.25 | 144.41 | 142K | +0.94% |
| 2026-07-16 | 141.75 | 144.00 | 140.03 | 143.06 | 106K | +0.48% |
| 2026-07-15 | 139.78 | 143.69 | 139.66 | 142.37 | 163K | +2.99% |
| 2026-07-14 | 135.44 | 138.85 | 134.89 | 138.24 | 130K | +3.26% |
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 declined -27.7% over the past year, below its 5-year annualized CAGR of +29.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HWKN's all-time high price?
Hawkins, Inc. reached $186.15 on 2025-10-06. The 52-week high is $186.15. Current 1-year return of -27.7% places the stock further from 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.