$HWKN: Hawkins, Inc. - Common Stock
2025-06-09 HWKN 2025-06-09 04:01:53 0.00 0.00 -0.07% HWKN 2025-06-09 05:01:26 138.00 120.00 -0.07% HWKN 2025-06-09 07:01:26 138.00 135.19 -0.07% HWKN 2025-06-09 08:01:56 138.00 120.00 -0.07% HWKN 2025-06-09 10:01:52 136.05 135.53 0.29% HWKN 2025-06-09 11:01:29 136.06 135.61 0.42% HWKN 2025-06-09 12:01:49 136.40 136.19 0.77% HWKN 2025-06-09 13:01:28 137.02 136.74 1.23% HWKN 2025-06-09 14:01:54 137.04 136.52 1.09% HWKN 2025-06-09 15:01:27 137.38 137.02 1.48% HWKN 2025-06-09 16:01:53 138.00 120.00 1.21% HWKN 2025-06-09 17:01:24 137.51 136.44 1.21% HWKN 2025-06-09 18:01:54 138.00 131.49 1.21% HWKN 2025-06-09 20:01:50 0.00 0.00 1.21% 2025-06-10 HWKN 2025-06-10 05:01:21 138.00 120.00 1.21% HWKN 2025-06-10 10:01:56 138.41 137.28 0.65% HWKN 2025-06-10 11:01:26 136.01 135.53 -1.04% HWKN 2025-06-10 12:01:56 136.80 136.15 -0.32% HWKN 2025-06-10 13:01:28 136.87 135.86 -0.27% HWKN 2025-06-10 14:01:49 136.39 135.61 -0.49% HWKN 2025-06-10 15:01:24 136.47 136.22 -0.38% HWKN 2025-06-10 16:01:49 138.41 132.81 -0.81% HWKN 2025-06-10 17:01:23 138.41 133.25 -0.80% HWKN 2025-06-10 18:01:52 138.41 120.00 -0.80% HWKN 2025-06-10 20:01:50 0.00 0.00 -0.80% 2025-06-11 HWKN 2025-06-11 05:01:28 138.41 135.21 -0.80% HWKN 2025-06-11 06:01:49 138.41 120.00 -0.80% HWKN 2025-06-11 07:01:21 138.41 124.29 -0.80% HWKN 2025-06-11 09:01:25 138.41 136.22 -0.80% HWKN 2025-06-11 10:01:55 136.31 135.81 0.16% HWKN 2025-06-11 11:01:25 137.38 136.46 0.48% HWKN 2025-06-11 12:01:49 136.37 135.87 0.09% HWKN 2025-06-11 13:01:23 136.00 135.80 0.07% HWKN 2025-06-11 14:01:48 136.43 136.05 0.39% HWKN 2025-06-11 15:01:23 135.55 135.28 -0.41% HWKN 2025-06-11 16:01:48 138.41 127.83 -0.73% HWKN 2025-06-11 17:01:20 137.43 132.27 -0.74% HWKN 2025-06-11 18:01:47 138.41 129.69 -0.74% HWKN 2025-06-11 20:01:47 0.00 0.00 -0.74% 2025-06-12 HWKN 2025-06-12 05:01:27 138.41 120.00 -0.74% HWKN 2025-06-12 08:01:54 134.66 120.00 -0.74% HWKN 2025-06-12 09:01:27 138.41 120.00 -0.74% HWKN 2025-06-12 10:01:52 135.44 133.62 -0.18% HWKN 2025-06-12 11:01:25 135.26 134.69 0.04% HWKN 2025-06-12 12:01:55 133.79 133.44 -1.03% HWKN 2025-06-12 13:01:22 134.47 133.63 -0.68% HWKN 2025-06-12 14:01:50 135.01 134.75 0.10% HWKN 2025-06-12 15:01:25 134.95 134.71 0.05% HWKN 2025-06-12 16:01:47 138.41 120.00 -1.33% HWKN 2025-06-12 17:01:26 135.68 130.47 -1.34% HWKN 2025-06-12 18:01:51 138.41 128.66 -1.34% HWKN 2025-06-12 20:01:49 0.00 0.00 -1.34% 2025-06-13 HWKN 2025-06-13 05:10:24 138.41 120.00 -1.34% HWKN 2025-06-13 12:01:49 138.12 137.62 3.53% HWKN 2025-06-13 13:01:23 137.09 136.05 2.81% HWKN 2025-06-13 14:01:54 136.67 136.05 2.30% HWKN 2025-06-13 15:01:24 136.95 136.53 2.88% HWKN 2025-06-13 16:01:56 140.18 127.83 2.02% HWKN 2025-06-13 17:01:20 138.35 133.15 1.67% HWKN 2025-06-13 18:01:52 140.18 120.00 1.67% HWKN 2025-06-13 20:01:55 0.00 0.00 1.67% 2025-06-16 HWKN 2025-06-16 05:01:24 140.18 117.52 1.67% HWKN 2025-06-16 10:01:58 137.87 137.03 1.41% HWKN 2025-06-16 11:01:21 140.82 140.00 3.70% HWKN 2025-06-16 12:01:51 136.98 136.62 0.75% HWKN 2025-06-16 13:01:23 136.90 136.40 0.85% HWKN 2025-06-16 14:01:53 136.62 136.25 0.43% HWKN 2025-06-16 15:01:21 137.42 137.02 1.25% HWKN 2025-06-16 16:01:51 147.47 133.78 0.76% HWKN 2025-06-16 17:01:18 139.38 134.13 0.74% HWKN 2025-06-16 18:01:52 155.75 54.65 0.74% HWKN 2025-06-16 19:01:20 155.75 121.25 0.74% HWKN 2025-06-16 20:01:47 0.00 0.00 0.74% 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%