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 01, 2024 is 106.40.
  • The all-time high Hawkins stock closing price was 134.23 on October 16, 2024.
  • The Hawkins 52-week high stock price is 135.61, which is 27.5% above the current share price.
  • The Hawkins 52-week low stock price is 54.44, which is 48.8% below the current share price.
  • The average Hawkins stock price for the last 52 weeks is 88.40.
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 92.1359 69.6259 134.2300 58.7475 106.4000 51.95%
2023 50.0023 37.5534 72.9869 36.1193 70.0236 84.68%
2022 38.9907 38.5629 46.0474 32.5910 37.9169 -0.83%
2021 32.6445 24.7868 38.8052 23.9033 38.2334 53.04%
2020 21.0690 21.4660 28.0719 13.2396 24.9826 16.43%
2019 19.1560 19.1767 21.7413 15.8803 21.4567 14.35%
2018 16.6440 15.9579 19.8916 14.0908 18.7643 19.26%
2017 19.7436 23.5431 23.9592 15.6003 15.7344 -33.42%
2016 17.8348 14.6867 23.7840 13.1644 23.6307 54.06%
2015 16.7099 17.6959 18.3487 14.6368 15.3385 -15.76%
2014 15.2855 15.0624 18.6120 13.8645 18.2086 18.94%
2013 15.7551 16.2041 17.8597 14.6589 15.3094 -2.00%
2012 15.2197 14.6822 16.9117 12.5703 15.6220 6.63%
2011 15.0167 17.4033 18.5136 11.7887 14.6504 -15.53%
2010 11.6430 8.4221 19.2237 7.5631 17.3447 108.11%
2009 7.2354 5.7830 9.7314 4.7637 8.3343 47.61%
2008 5.6359 5.2970 6.6840 4.8154 5.6463 5.17%
2007 5.2677 4.9286 5.6728 4.9043 5.3686 8.17%
2006 4.7727 4.6817 5.1299 4.5270 4.9633 5.33%
2005 4.2125 3.8641 5.4699 3.8117 4.7120 21.63%
2004 3.8966 4.3325 4.3325 3.6818 3.8739 -11.75%
2003 3.4414 2.7235 4.4119 2.5792 4.3896 59.02%
2002 2.7375 2.6317 3.0803 2.4491 2.7604 4.30%
2001 2.4855 2.3657 2.8953 2.0691 2.6466 11.87%
2000 2.2214 2.2917 2.4541 1.9951 2.3657 0.26%
1999 2.3593 2.6349 2.7667 2.0369 2.3596 -10.45%
1998 2.8552 2.8120 3.5563 2.5200 2.6349 -11.81%
1997 2.1785 1.7927 3.2643 1.6646 2.9878 63.86%
1996 2.0702 2.1538 2.4072 1.7619 1.8234 -22.21%
1995 1.8696 1.6318 2.3439 1.5690 2.3439 28.78%
1994 1.7000 1.5063 1.9456 1.4749 1.8201 23.30%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Specialty $2.225B $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 $217.752B 30.23
Sherwin-Williams (SHW) United States $90.156B 32.40
Ecolab (ECL) United States $69.589B 38.21
Novozymes (NVZMY) Denmark $29.390B 39.72
PPG Industries (PPG) United States $28.863B 15.51
International Flavors & Fragrances (IFF) United States $25.292B 25.37
Celanese (CE) United States $13.637B 13.57
Axalta Coating Systems (AXTA) United States $8.282B 18.35
Element Solutions (ESI) United States $6.587B 19.29
CSW Industrials (CSWI) United States $6.028B 45.72
Arcadium Lithium (ALTM) United States $5.850B 6.11
Balchem (BCPC) United States $5.574B 46.09
Valvoline (VVV) United States $5.202B 26.91
NewMarket (NEU) United States $5.089B 11.78
Nissan Chemical (NNCHY) Japan $4.940B 20.14
Ashland (ASH) United States $4.142B 23.43
H B Fuller (FUL) United States $3.986B 17.21
Sensient Technologies (SXT) United States $3.205B 26.35
Quaker Houghton (KWR) United States $2.865B 20.42
Minerals Technologies (MTX) United States $2.407B 12.73
Perimeter Solutions, SA (PRM) Luxembourg $1.958B 79.29
Orbia Advance, S.A.B De C.V (MXCHY) Mexico $1.791B 0.00
DAQO New Energy (DQ) China $1.549B 0.00
Ingevity (NGVT) United States $1.527B 14.79
ELEMENTIS (ELMTY) United Kingdom $1.293B 0.00
Huabao Holdings (HUIHY) Hong Kong, SAR China $0.943B 0.00
Orion S.A (OEC) United States $0.899B 9.69
Mativ Holdings (MATV) United States $0.847B 19.49
Westlake Chemical Partners LP (WLKP) United States $0.787B 13.88
AdvanSix (ASIX) United States $0.773B 19.05
Green Plains (GPRE) United States $0.772B 0.00
Westaim (WEDXF) Canada $0.454B 7.70
NL Industries (NL) United States $0.377B 16.78
American Vanguard (AVD) United States $0.152B 21.92
5E Advanced Materials (FEAM) United States $0.032B 0.00