Hawkins, Inc. (HWKN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HWKN Historical Performance
Short-Term Returns
HWKN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Hawkins, Inc. (HWKN) trades at $167.01, representing a +39.9% return over the past year. The stock has delivered a +391.1% total return over five years (+37.0% 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 -10.3%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers IOSP (-16.7% 1Y), KWR (+43.1% 1Y), and BCPC (-2.7% 1Y), HWKN has underperformed the peer group average. Compare HWKN vs IOSP →
HWKN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 151.80 | 152.97 | 146.77 | 147.11 | 201K | +0.31% |
| 2026-04-07 | 149.00 | 150.75 | 145.21 | 146.65 | 107K | -1.91% |
| 2026-04-06 | 149.90 | 152.92 | 149.49 | 149.50 | 172K | -1.34% |
| 2026-04-02 | 154.60 | 156.40 | 150.52 | 151.53 | 171K | -3.00% |
| 2026-04-01 | 155.19 | 157.15 | 151.50 | 156.22 | 130K | +1.71% |
| 2026-03-31 | 152.64 | 156.47 | 151.97 | 153.60 | 150K | +1.31% |
| 2026-03-30 | 152.60 | 155.29 | 150.16 | 151.62 | 134K | -0.33% |
| 2026-03-27 | 149.94 | 154.00 | 149.94 | 152.12 | 116K | +0.52% |
| 2026-03-26 | 150.83 | 152.82 | 149.47 | 151.34 | 141K | -0.64% |
See HWKN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HWKN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HWKN vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonHWKN — Frequently Asked Questions
Quick answers to the most common questions about buying HWKN stock.
How has HWKN stock performed recently?
HWKN returned +39.9% over the past year, beating its 5-year annualized CAGR of +37.0%. 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 $186.15. Current 1-year return of +39.9% 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 2011-2026, downloadable in CSV format.