Hawkins - 31 Year Stock Price History | HWKN

Historical daily share price chart and data for Hawkins since 1993 adjusted for splits and dividends. The latest closing stock price for Hawkins as of November 19, 2024 is 126.30.
  • The all-time high Hawkins stock closing price was 134.03 on October 16, 2024.
  • The Hawkins 52-week high stock price is 135.61, which is 7.4% above the current share price.
  • The Hawkins 52-week low stock price is 54.44, which is 56.9% below the current share price.
  • The average Hawkins stock price for the last 52 weeks is 91.15.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Hawkins Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 93.5729 69.5246 134.0348 58.6620 126.3000 80.63%
2023 49.9296 37.4988 72.8807 36.0668 69.9218 84.68%
2022 38.9340 38.5068 45.9805 32.5436 37.8618 -0.83%
2021 32.5970 24.7507 38.7488 23.8685 38.1778 53.04%
2020 21.0383 21.4348 28.0311 13.2204 24.9463 16.43%
2019 19.1281 19.1488 21.7097 15.8572 21.4255 14.35%
2018 16.6198 15.9347 19.8626 14.0703 18.7370 19.26%
2017 19.7149 23.5088 23.9243 15.5776 15.7115 -33.42%
2016 17.8089 14.6653 23.7494 13.1453 23.5963 54.06%
2015 16.6856 17.6702 18.3220 14.6155 15.3162 -15.76%
2014 15.2632 15.0405 18.5849 13.8443 18.1821 18.94%
2013 15.7322 16.1806 17.8338 14.6376 15.2871 -2.00%
2012 15.1976 14.6608 16.8871 12.5520 15.5992 6.63%
2011 14.9949 17.3780 18.4867 11.7715 14.6291 -15.53%
2010 11.6260 8.4099 19.1957 7.5521 17.3194 108.11%
2009 7.2249 5.7745 9.7172 4.7568 8.3222 47.61%
2008 5.6277 5.2893 6.6743 4.8084 5.6381 5.17%
2007 5.2601 4.9214 5.6646 4.8972 5.3608 8.17%
2006 4.7658 4.6749 5.1224 4.5204 4.9561 5.33%
2005 4.2064 3.8585 5.4619 3.8062 4.7052 21.63%
2004 3.8909 4.3262 4.3262 3.6765 3.8683 -11.75%
2003 3.4363 2.7196 4.4054 2.5755 4.3833 59.02%
2002 2.7335 2.6279 3.0758 2.4456 2.7564 4.30%
2001 2.4819 2.3622 2.8911 2.0661 2.6427 11.87%
2000 2.2182 2.2884 2.4505 1.9922 2.3622 0.25%
1999 2.3559 2.6311 2.7627 2.0340 2.3562 -10.45%
1998 2.8511 2.8079 3.5512 2.5163 2.6311 -11.81%
1997 2.1753 1.7900 3.2596 1.6622 2.9834 63.86%
1996 2.0671 2.1507 2.4037 1.7594 1.8207 -22.21%
1995 1.8669 1.6294 2.3405 1.5668 2.3405 28.78%
1994 1.6975 1.5041 1.9428 1.4728 1.8174 23.30%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Specialty $2.641B $0.919B
Hawkins, Inc. distributes, blends and manufactures bulk and specialty chemicals and other health and nutrition products for its customers in a wide variety of industries. Thousands of water treatment facilities, manufacturers, food and dairy producers, research labs and many other organizations depend on Hawkins for the chemical products they need. These products range from potassium carbonate to chlorine to FCC grade citrates and phosphates. Headquartered in Roseville, Minnesota, the Company creates value for its customers through superb customer service and support, quality products and personalized applications.
Stock Name Country Market Cap PE Ratio
Linde (LIN) United Kingdom $211.443B 29.35
Sherwin-Williams (SHW) United States $94.067B 33.80
Ecolab (ECL) United States $69.176B 38.17
PPG Industries (PPG) United States $28.091B 15.10
Novozymes (NVZMY) Denmark $26.473B 35.78
International Flavors & Fragrances (IFF) United States $22.738B 21.96
Axalta Coating Systems (AXTA) United States $8.465B 18.75
Celanese (CE) United States $7.889B 7.90
CSW Industrials (CSWI) United States $7.004B 53.12
Element Solutions (ESI) United States $6.710B 19.65
Balchem (BCPC) United States $5.771B 47.72
Arcadium Lithium (ALTM) United States $5.583B 11.28
NewMarket (NEU) United States $5.130B 11.87
Valvoline (VVV) United States $4.981B 24.62
Nissan Chemical (NNCHY) Japan $4.532B 17.78
H B Fuller (FUL) United States $4.026B 17.38
Ashland (ASH) United States $3.599B 17.09
Sensient Technologies (SXT) United States $3.238B 26.64
Quaker Houghton (KWR) United States $2.907B 20.71
Minerals Technologies (MTX) United States $2.536B 13.41
Perimeter Solutions, SA (PRM) Luxembourg $1.940B 0.00
Orbia Advance, S.A.B De C.V (MXCHY) Mexico $1.692B 0.00
Ingevity (NGVT) United States $1.672B 16.19
ELEMENTIS (ELMTY) United Kingdom $1.294B 0.00
DAQO New Energy (DQ) China $1.209B 0.00
Orion S.A (OEC) United States $1.036B 11.43
Huabao Holdings (HUIHY) Hong Kong, SAR China $0.943B 0.00
Westlake Chemical Partners LP (WLKP) United States $0.796B 12.91
AdvanSix (ASIX) United States $0.778B 19.14
Green Plains (GPRE) United States $0.682B 0.00
Mativ Holdings (MATV) United States $0.679B 15.61
Westaim (WEDXF) Canada $0.452B 12.17
NL Industries (NL) United States $0.378B 6.45
American Vanguard (AVD) United States $0.183B 0.00
5E Advanced Materials (FEAM) United States $0.030B 0.00