$HWKN: Hawkins, Inc. - Common Stock
2025-06-17 HWKN 2025-06-17 05:01:50 163.00 117.52 0.74% HWKN 2025-06-17 09:01:16 136.64 117.52 0.74% HWKN 2025-06-17 10:01:51 137.63 136.91 0.46% HWKN 2025-06-17 11:01:18 137.76 137.40 0.53% HWKN 2025-06-17 12:01:53 137.79 137.44 0.52% HWKN 2025-06-17 13:01:22 138.00 137.44 0.72% HWKN 2025-06-17 14:01:51 137.71 137.00 0.49% HWKN 2025-06-17 15:01:29 137.43 137.00 0.38% HWKN 2025-06-17 16:01:49 137.71 133.78 0.18% HWKN 2025-06-17 17:01:22 137.56 136.47 0.18% HWKN 2025-06-17 18:01:50 139.46 117.52 0.18% HWKN 2025-06-17 19:01:28 137.15 136.08 0.18% HWKN 2025-06-17 20:01:52 0.00 0.00 0.18% 2025-06-18 HWKN 2025-06-18 05:01:31 139.46 117.52 0.18% HWKN 2025-06-18 10:01:52 136.69 133.85 -0.86% HWKN 2025-06-18 11:01:31 137.17 136.58 0.08% HWKN 2025-06-18 12:01:48 136.99 136.50 -0.27% HWKN 2025-06-18 13:01:24 136.64 136.19 -0.35% HWKN 2025-06-18 14:01:53 137.51 136.85 0.10% HWKN 2025-06-18 15:01:31 137.25 136.50 -0.20% HWKN 2025-06-18 16:01:58 144.40 135.56 0.89% HWKN 2025-06-18 17:01:26 150.34 135.56 0.89% HWKN 2025-06-18 18:01:49 150.34 132.61 0.89% HWKN 2025-06-18 19:01:29 154.06 132.61 0.89% HWKN 2025-06-18 20:01:54 0.00 0.00 0.89% 2025-06-20 HWKN 2025-06-20 05:01:19 221.18 123.46 0.89% HWKN 2025-06-20 06:01:46 221.18 137.72 0.89% HWKN 2025-06-20 07:01:27 221.18 123.46 0.89% HWKN 2025-06-20 08:01:48 220.31 123.46 0.89% HWKN 2025-06-20 09:01:21 179.08 138.38 0.89% HWKN 2025-06-20 10:01:53 137.71 136.38 -1.01% HWKN 2025-06-20 11:01:25 137.00 136.21 -1.20% HWKN 2025-06-20 12:01:49 136.97 136.28 -1.06% HWKN 2025-06-20 13:01:22 135.95 135.53 -1.87% HWKN 2025-06-20 14:01:54 137.52 136.94 -0.55% HWKN 2025-06-20 15:01:22 136.28 136.00 -1.55% HWKN 2025-06-20 16:09:45 140.00 0.00 -0.70% HWKN 2025-06-20 17:08:56 140.00 123.46 -0.69% HWKN 2025-06-20 18:11:17 194.99 123.46 -0.69% HWKN 2025-06-20 20:01:48 0.00 0.00 -0.69% 2025-06-23 HWKN 2025-06-23 05:01:18 137.89 117.52 -0.69% HWKN 2025-06-23 06:01:49 218.27 117.52 -0.69% HWKN 2025-06-23 09:06:10 152.29 117.52 -0.69% HWKN 2025-06-23 10:03:31 138.60 137.28 0.21% HWKN 2025-06-23 11:01:41 138.68 137.75 0.95% HWKN 2025-06-23 12:01:33 139.87 139.41 1.58% HWKN 2025-06-23 13:01:41 138.53 138.02 0.95% HWKN 2025-06-23 14:01:38 140.85 140.35 2.31% HWKN 2025-06-23 15:01:38 141.29 140.63 2.69% HWKN 2025-06-23 16:01:37 141.00 137.18 1.90% HWKN 2025-06-23 17:01:38 142.66 137.18 1.91% HWKN 2025-06-23 18:01:34 152.29 124.01 1.91% HWKN 2025-06-23 20:01:32 0.00 0.00 1.91% 2025-06-24 HWKN 2025-06-24 05:01:28 219.00 117.52 1.91% HWKN 2025-06-24 10:01:46 140.45 139.00 -0.44% HWKN 2025-06-24 11:01:30 140.95 140.06 0.39% HWKN 2025-06-24 12:01:47 140.38 139.71 0.09% HWKN 2025-06-24 13:01:38 140.82 140.18 0.52% HWKN 2025-06-24 14:01:47 140.59 140.30 0.52% HWKN 2025-06-24 15:01:29 140.16 140.00 0.12% HWKN 2025-06-24 16:01:51 141.00 127.83 0.16% HWKN 2025-06-24 17:01:33 140.64 139.56 0.16% HWKN 2025-06-24 18:01:48 140.62 139.53 0.16% HWKN 2025-06-24 19:01:32 140.59 139.50 0.16% HWKN 2025-06-24 20:01:41 0.00 0.00 0.16% 2025-06-25 HWKN 2025-06-25 05:01:31 219.00 139.40 0.16% HWKN 2025-06-25 06:01:44 219.00 117.52 0.16% HWKN 2025-06-25 08:01:47 219.00 139.40 0.16% HWKN 2025-06-25 09:01:32 180.48 117.52 0.16% HWKN 2025-06-25 10:01:51 139.76 138.13 -0.76% HWKN 2025-06-25 11:01:33 139.87 139.68 -0.29% HWKN 2025-06-25 12:01:50 140.12 139.69 0.00% HWKN 2025-06-25 13:01:32 140.12 139.83 -0.09% HWKN 2025-06-25 14:01:49 140.45 140.25 0.20% HWKN 2025-06-25 15:01:29 140.09 139.60 -0.11% HWKN 2025-06-25 16:01:46 147.47 133.78 -0.92% HWKN 2025-06-25 17:01:31 141.57 136.13 -0.91% HWKN 2025-06-25 18:01:47 181.53 117.52 -0.91% HWKN 2025-06-25 20:01:43 0.00 0.00 -0.91% 2025-06-26 HWKN 2025-06-26 05:01:32 219.00 117.52 -0.91% HWKN 2025-06-26 07:01:34 219.00 138.13 -0.91% HWKN 2025-06-26 08:01:47 219.00 117.52 -0.91% HWKN 2025-06-26 10:01:47 140.90 139.85 1.05% HWKN 2025-06-26 11:01:27 140.50 140.09 0.96% HWKN 2025-06-26 12:01:48 140.30 139.36 0.49% HWKN 2025-06-26 13:01:33 139.65 139.36 0.42% HWKN 2025-06-26 14:01:46 140.20 140.10 1.01% HWKN 2025-06-26 15:01:29 140.95 140.84 1.47% HWKN 2025-06-26 16:01:44 147.47 133.78 1.41% HWKN 2025-06-26 17:01:27 143.59 138.06 1.42% HWKN 2025-06-26 18:01:54 141.39 140.30 1.42% HWKN 2025-06-26 19:01:33 141.52 140.43 1.42% HWKN 2025-06-26 20:01:48 0.00 0.00 1.42% 2025-06-27 HWKN 2025-06-27 05:00:43 219.00 140.09 1.42% HWKN 2025-06-27 06:00:41 219.00 117.52 1.42% HWKN 2025-06-27 09:00:38 141.77 140.37 1.42% HWKN 2025-06-27 10:00:45 142.18 141.50 0.94% HWKN 2025-06-27 11:00:38 142.80 142.25 1.24% HWKN 2025-06-27 12:00:44 144.12 143.75 2.20% HWKN 2025-06-27 13:00:37 143.23 142.63 1.64% HWKN 2025-06-27 14:00:43 143.37 143.13 1.84% HWKN 2025-06-27 15:00:49 143.66 143.41 1.90% HWKN 2025-06-27 16:00:42 143.91 143.69 2.23% HWKN 2025-06-27 17:00:36 146.80 141.16 2.25% HWKN 2025-06-27 18:00:34 147.46 137.16 2.25% HWKN 2025-06-27 21:00:36 0.00 0.00 2.25% 2025-06-30 HWKN 2025-06-30 05:00:41 165.00 143.94 2.25% HWKN 2025-06-30 08:00:43 165.00 144.00 2.25% HWKN 2025-06-30 09:00:42 152.29 144.00 2.25% HWKN 2025-06-30 10:00:42 143.34 141.56 -0.44% HWKN 2025-06-30 11:00:38 141.98 141.55 -1.48% HWKN 2025-06-30 12:00:40 142.77 142.24 -0.96% HWKN 2025-06-30 13:00:40 142.89 142.60 -0.80% HWKN 2025-06-30 14:00:49 142.76 142.22 -0.85% HWKN 2025-06-30 15:00:39 143.37 143.16 -0.43% HWKN 2025-06-30 16:00:48 142.37 142.16 -1.15% HWKN 2025-06-30 17:00:42 144.91 139.34 -2.74% HWKN 2025-06-30 18:00:49 147.24 137.16 -2.74% HWKN 2025-06-30 21:00:35 0.00 0.00 -2.74% 2025-07-01 HWKN 2025-07-01 05:00:41 165.00 117.52 -2.74% HWKN 2025-07-01 10:00:39 141.69 141.06 -0.44% HWKN 2025-07-01 11:00:40 141.71 141.49 -0.48% HWKN 2025-07-01 12:00:40 142.34 141.77 -0.04% HWKN 2025-07-01 13:00:41 144.32 143.50 1.15% HWKN 2025-07-01 14:00:51 145.64 145.16 2.29% HWKN 2025-07-01 15:00:42 146.17 145.63 2.50% HWKN 2025-07-01 16:00:42 144.24 143.91 1.42% HWKN 2025-07-01 17:00:43 147.02 141.37 1.46% HWKN 2025-07-01 18:00:41 165.00 117.52 1.46% HWKN 2025-07-01 21:00:37 0.00 0.00 1.46% 2025-07-02 HWKN 2025-07-02 05:00:42 165.00 117.52 1.46% HWKN 2025-07-02 09:00:41 144.89 117.52 1.46% HWKN 2025-07-02 10:00:44 143.96 142.05 -0.57% HWKN 2025-07-02 11:00:37 145.65 144.40 0.70% HWKN 2025-07-02 12:00:41 145.22 144.65 0.73% HWKN 2025-07-02 13:00:41 147.99 146.75 2.10% HWKN 2025-07-02 14:00:49 148.39 147.52 2.80% HWKN 2025-07-02 15:00:38 148.71 148.38 3.19% HWKN 2025-07-02 16:00:43 150.44 150.19 4.50% HWKN 2025-07-02 17:00:46 153.59 150.60 4.47% HWKN 2025-07-02 18:00:45 151.18 150.60 4.47% HWKN 2025-07-02 19:00:44 151.15 150.60 4.47% HWKN 2025-07-02 20:00:48 151.15 150.06 4.47% HWKN 2025-07-02 21:00:50 0.00 0.00 4.47% 2025-07-03 HWKN 2025-07-03 05:00:43 157.00 150.15 4.47% HWKN 2025-07-03 06:00:48 157.00 117.52 4.47% HWKN 2025-07-03 07:00:45 157.00 149.85 4.47% HWKN 2025-07-03 08:00:52 157.00 117.52 4.47% HWKN 2025-07-03 09:00:45 152.10 117.52 4.47% HWKN 2025-07-03 10:00:45 149.34 148.65 -1.12% HWKN 2025-07-03 11:00:44 151.55 150.88 0.17% HWKN 2025-07-03 12:00:44 152.40 151.56 0.85% HWKN 2025-07-03 13:00:40 152.47 152.27 1.21% HWKN 2025-07-03 14:00:40 157.00 134.28 1.25% HWKN 2025-07-03 15:00:41 157.00 117.52 1.25% HWKN 2025-07-03 17:00:42 157.00 143.28 1.25% HWKN 2025-07-03 18:00:43 0.00 0.00 1.25% 2025-07-07 HWKN 2025-07-07 05:00:50 152.39 117.52 1.25% HWKN 2025-07-07 07:00:42 157.00 150.19 1.25% HWKN 2025-07-07 08:00:45 157.00 150.94 1.25% HWKN 2025-07-07 09:00:51 157.00 117.52 1.25% HWKN 2025-07-07 10:00:50 154.57 153.60 1.37% HWKN 2025-07-07 11:00:51 153.37 152.63 0.56% HWKN 2025-07-07 12:00:43 153.87 153.53 0.94% HWKN 2025-07-07 13:00:37 154.12 153.41 0.95% HWKN 2025-07-07 14:00:44 153.78 153.05 0.86% HWKN 2025-07-07 15:00:35 154.19 153.94 1.04% HWKN 2025-07-07 16:00:43 153.47 153.27 0.54% HWKN 2025-07-07 17:00:45 156.54 150.52 1.67% HWKN 2025-07-07 18:00:46 157.00 146.22 1.67% HWKN 2025-07-07 21:00:38 0.00 0.00 1.67% 2025-07-08 HWKN 2025-07-08 05:00:48 157.00 148.00 1.67% HWKN 2025-07-08 09:00:41 157.00 152.00 1.67% HWKN 2025-07-08 10:00:41 153.67 153.06 0.05% HWKN 2025-07-08 11:00:39 152.25 151.91 -0.94% HWKN 2025-07-08 12:00:41 151.18 150.60 -1.55% HWKN 2025-07-08 13:00:41 151.84 151.28 -1.21% HWKN 2025-07-08 14:00:42 152.21 151.94 -0.90% HWKN 2025-07-08 15:00:43 152.65 152.34 -0.70% HWKN 2025-07-08 16:00:46 152.84 152.40 -0.57% HWKN 2025-07-08 17:00:48 155.52 150.00 -0.65% HWKN 2025-07-08 18:00:49 157.00 150.00 -0.65% HWKN 2025-07-08 21:00:44 0.00 0.00 -0.65% 2025-07-09 HWKN 2025-07-09 05:00:42 153.56 150.00 -0.65% HWKN 2025-07-09 06:00:48 157.00 150.00 -0.65% HWKN 2025-07-09 10:00:44 153.29 152.83 0.23% HWKN 2025-07-09 11:00:41 152.56 152.22 -0.12% HWKN 2025-07-09 12:00:44 153.38 152.66 0.19% HWKN 2025-07-09 13:00:41 153.00 152.62 0.27% HWKN 2025-07-09 14:00:45 153.46 152.62 0.39% HWKN 2025-07-09 15:00:39 153.50 153.28 0.53% HWKN 2025-07-09 16:00:48 155.25 154.81 1.75% HWKN 2025-07-09 17:00:43 157.00 152.31 1.87% HWKN 2025-07-09 18:00:43 156.10 150.00 1.87% HWKN 2025-07-09 19:00:39 157.00 150.00 1.87% HWKN 2025-07-09 21:00:41 0.00 0.00 1.87% 2025-07-10 HWKN 2025-07-10 05:00:51 157.00 150.00 1.87% HWKN 2025-07-10 07:00:44 157.00 154.09 1.87% HWKN 2025-07-10 09:00:46 157.00 155.30 1.87% HWKN 2025-07-10 10:00:45 155.90 154.96 -0.20% HWKN 2025-07-10 11:00:42 156.50 155.50 0.69% HWKN 2025-07-10 12:00:39 156.00 155.61 0.43% HWKN 2025-07-10 13:00:41 155.99 155.69 0.30% HWKN 2025-07-10 14:00:45 155.48 155.16 0.05% HWKN 2025-07-10 15:00:42 155.64 155.25 0.11% HWKN 2025-07-10 16:00:47 156.10 155.63 0.47% HWKN 2025-07-10 17:00:46 155.96 155.09 0.25% HWKN 2025-07-10 18:00:50 157.00 154.94 0.25% HWKN 2025-07-10 21:00:42 0.00 0.00 0.25% 2025-07-11 HWKN 2025-07-11 05:01:30 157.00 150.00 -0.20% HWKN 2025-07-11 10:02:04 156.45 155.63 0.05% HWKN 2025-07-11 11:01:22 154.90 154.19 -0.84% HWKN 2025-07-11 12:01:54 155.73 155.33 -0.04% HWKN 2025-07-11 13:01:28 155.70 154.99 -0.24% HWKN 2025-07-11 14:01:53 156.27 155.90 0.15% HWKN 2025-07-11 15:01:22 155.62 155.16 -0.19% HWKN 2025-07-11 16:01:53 156.27 154.00 -0.26% HWKN 2025-07-11 17:01:26 157.00 152.28 -0.26% HWKN 2025-07-11 18:01:54 157.00 150.00 -0.26% HWKN 2025-07-11 20:01:59 0.00 0.00 -0.26% 2025-07-14 HWKN 2025-07-14 05:01:22 157.00 150.00 -0.26% HWKN 2025-07-14 06:01:57 157.00 155.30 0.00% HWKN 2025-07-14 07:01:23 157.00 155.30 0.11% HWKN 2025-07-14 08:01:55 156.26 150.00 0.11% HWKN 2025-07-14 09:01:27 156.26 150.00 -0.52% HWKN 2025-07-14 10:01:59 155.84 155.50 0.08% HWKN 2025-07-14 11:01:27 155.32 154.77 -0.16% HWKN 2025-07-14 12:01:53 157.00 155.87 0.42% HWKN 2025-07-14 13:01:24 157.02 156.41 0.94% HWKN 2025-07-14 14:01:56 156.96 156.50 0.80% HWKN 2025-07-14 15:01:28 157.67 157.34 1.35% HWKN 2025-07-14 16:01:53 160.00 151.47 1.77% HWKN 2025-07-14 17:01:26 161.19 154.99 1.78% HWKN 2025-07-14 18:01:57 158.57 157.44 1.78% HWKN 2025-07-14 19:01:30 158.41 157.28 1.78% HWKN 2025-07-14 20:02:01 0.00 0.00 1.78% 2025-07-15 HWKN 2025-07-15 05:01:27 180.00 150.00 1.78% HWKN 2025-07-15 09:01:25 159.64 154.00 1.78% HWKN 2025-07-15 10:01:59 159.25 158.65 0.59% HWKN 2025-07-15 11:01:31 158.55 157.71 0.20% HWKN 2025-07-15 12:01:58 159.16 158.56 0.63% HWKN 2025-07-15 13:01:30 159.87 159.37 1.03% HWKN 2025-07-15 14:01:55 160.76 160.58 1.69% HWKN 2025-07-15 15:02:01 158.28 157.97 0.31% HWKN 2025-07-15 16:01:56 160.02 155.74 -0.41% HWKN 2025-07-15 17:01:24 160.54 155.74 -0.20% HWKN 2025-07-15 18:02:00 161.90 155.74 -0.20% HWKN 2025-07-15 20:02:00 0.00 0.00 -0.20% 2025-07-16 HWKN 2025-07-16 05:01:21 163.00 157.41 -0.20% HWKN 2025-07-16 10:01:55 159.39 158.69 0.94% HWKN 2025-07-16 11:01:27 158.76 158.25 0.78% HWKN 2025-07-16 12:02:01 159.28 158.61 1.02% HWKN 2025-07-16 13:01:30 159.57 159.19 1.23% HWKN 2025-07-16 14:01:57 159.30 159.02 1.06% HWKN 2025-07-16 15:01:27 159.87 159.65 1.48% HWKN 2025-07-16 16:01:59 161.00 158.34 1.56% HWKN 2025-07-16 17:01:34 163.00 158.34 1.56% HWKN 2025-07-16 18:02:05 160.35 159.22 1.56% HWKN 2025-07-16 19:01:32 160.15 159.03 1.56% HWKN 2025-07-16 20:01:52 0.00 0.00 1.56%