Hawkins, Inc. (HWKN) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +3.7%
- 3M
- +17.0%
- YTD
- +11.1%
- 1Y
- +16.8%
- 3Y
- +48.8%
- 5Y
- +38.7%
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
- +2.6%
HWKN Stock Price Trajectory (1980–2026)
As of June 22, 2026, Hawkins, Inc. (HWKN) trades at $161.45, representing a +16.8% return over the past year. The stock has delivered a +423.8% total return over five years (+38.7% 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 -13.3%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers IOSP (-0.1% 1Y), KWR (+31.9% 1Y), and BCPC (+3.8% 1Y), HWKN has underperformed the peer group average. Compare HWKN vs IOSP →
HWKN Historical Price Data · from 1980
Rows 1–50 of 11,685| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 160.32 | 163.72 | 158.36 | 161.45 | 274K | +1.96% |
| 2026-06-17 | 159.48 | 162.50 | 156.35 | 158.34 | 126K | -1.27% |
| 2026-06-16 | 162.32 | 162.32 | 155.81 | 160.37 | 122K | +0.96% |
| 2026-06-15 | 158.53 | 161.21 | 156.72 | 158.84 | 86K | +0.32% |
| 2026-06-12 | 158.42 | 160.00 | 157.82 | 158.34 | 83K | +0.92% |
| 2026-06-11 | 154.13 | 158.87 | 153.16 | 156.89 | 80K | +2.02% |
| 2026-06-10 | 156.98 | 158.28 | 152.53 | 153.78 | 86K | -1.17% |
| 2026-06-09 | 158.60 | 160.00 | 153.14 | 155.60 | 116K | -0.42% |
| 2026-06-08 | 156.39 | 158.71 | 155.13 | 156.26 | 67K | +0.77% |
| 2026-06-05 | 152.50 | 156.50 | 150.97 | 155.07 | 17K | +1.66% |
| 2026-06-04 | 155.44 | 155.49 | 151.81 | 152.54 | 83K | -1.39% |
| 2026-06-03 | 156.29 | 160.00 | 154.09 | 154.69 | 102K | -1.44% |
| 2026-06-02 | 156.65 | 157.21 | 154.01 | 156.95 | 145K | -0.60% |
| 2026-06-01 | 153.19 | 158.24 | 153.19 | 157.90 | 133K | +2.02% |
| 2026-05-29 | 158.94 | 159.15 | 153.63 | 154.77 | 124K | -3.32% |
| 2026-05-28 | 157.75 | 161.94 | 156.88 | 160.08 | 75K | +0.91% |
| 2026-05-27 | 155.07 | 159.29 | 154.51 | 158.64 | 93K | +1.26% |
| 2026-05-26 | 156.09 | 158.69 | 153.41 | 156.67 | 71K | +2.31% |
| 2026-05-22 | 152.64 | 153.27 | 152.64 | 153.14 | 89K | +0.33% |
| 2026-05-21 | 154.36 | 154.36 | 147.72 | 152.63 | 181K | -1.60% |
| 2026-05-20 | 152.61 | 155.58 | 152.61 | 155.11 | 131K | +1.41% |
| 2026-05-19 | 152.00 | 155.43 | 145.50 | 152.96 | 265K | -1.74% |
| 2026-05-18 | 160.00 | 163.32 | 154.13 | 155.67 | 131K | -2.08% |
| 2026-05-15 | 154.93 | 161.00 | 153.56 | 158.98 | 173K | +1.54% |
| 2026-05-14 | 161.31 | 171.43 | 152.00 | 156.57 | 333K | -3.25% |
| 2026-05-13 | 168.78 | 171.95 | 160.31 | 161.83 | 207K | -4.01% |
| 2026-05-12 | 171.68 | 171.68 | 164.61 | 168.59 | 92K | -1.80% |
| 2026-05-11 | 168.95 | 172.50 | 167.01 | 171.68 | 83K | +2.70% |
| 2026-05-08 | 166.51 | 168.82 | 165.35 | 167.16 | 97K | +0.09% |
| 2026-05-07 | 168.59 | 169.08 | 163.65 | 167.01 | 102K | -0.06% |
| 2026-05-06 | 169.48 | 173.00 | 161.67 | 167.11 | 123K | +0.07% |
| 2026-05-05 | 166.33 | 171.59 | 164.42 | 167.00 | 33K | +1.18% |
| 2026-05-04 | 167.11 | 170.06 | 164.77 | 165.05 | 119K | -1.46% |
| 2026-05-01 | 170.07 | 170.34 | 165.85 | 167.49 | 112K | +0.02% |
| 2026-04-30 | 163.20 | 169.13 | 161.89 | 167.45 | 132K | +1.75% |
| 2026-04-29 | 165.05 | 165.48 | 161.26 | 164.57 | 162K | -0.89% |
| 2026-04-28 | 171.00 | 171.00 | 162.17 | 166.05 | 176K | -2.74% |
| 2026-04-27 | 169.56 | 172.00 | 169.28 | 170.73 | 122K | +0.02% |
| 2026-04-24 | 167.00 | 171.88 | 164.18 | 170.70 | 162K | +1.90% |
| 2026-04-23 | 164.03 | 169.13 | 162.79 | 167.52 | 185K | +2.28% |
| 2026-04-22 | 165.09 | 165.74 | 161.38 | 163.78 | 128K | -0.37% |
| 2026-04-21 | 159.00 | 170.61 | 159.00 | 164.39 | 489K | +3.57% |
| 2026-04-20 | 150.64 | 158.99 | 146.10 | 158.72 | 291K | +5.06% |
| 2026-04-17 | 147.78 | 153.12 | 147.28 | 151.08 | 205K | +2.43% |
| 2026-04-16 | 148.25 | 148.38 | 145.91 | 147.49 | 102K | +0.29% |
| 2026-04-15 | 147.27 | 147.85 | 144.90 | 147.07 | 237K | -0.72% |
| 2026-04-14 | 149.66 | 149.83 | 147.19 | 148.14 | 105K | -1.39% |
| 2026-04-13 | 148.10 | 151.88 | 146.50 | 150.23 | 182K | +1.44% |
| 2026-04-10 | 147.25 | 150.24 | 145.92 | 148.10 | 145K | +0.25% |
| 2026-04-09 | 146.20 | 149.00 | 145.53 | 147.73 | 191K | +0.42% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +16.8% over the past year, beating its 5-year annualized CAGR of +38.7%. 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 $186.15. Current 1-year return of +16.8% 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.