Hawkins - 41 Year Stock Price History | HWKN
Historical daily share price chart and data for Hawkins since 1984 adjusted for splits and dividends. The latest closing stock price for Hawkins as of June 03, 2025 is 132.90.
- The all-time high Hawkins stock closing price was 137.20 on December 04, 2024.
- The Hawkins 52-week high stock price is 139.56, which is 5% above the current share price.
- The Hawkins 52-week low stock price is 83.88, which is 36.9% below the current share price.
- The average Hawkins stock price for the last 52 weeks is 115.54.
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 |
| 2025 |
114.4100 |
120.2140 |
133.8280 |
101.1430 |
132.9000 |
8.66% |
| 2024 |
97.3299 |
69.3116 |
137.2040 |
58.4823 |
122.3080 |
75.46% |
| 2023 |
49.7781 |
37.3866 |
72.6574 |
35.9588 |
69.7076 |
84.66% |
| 2022 |
38.8166 |
38.3844 |
45.8392 |
32.4436 |
37.7484 |
-0.81% |
| 2021 |
32.4944 |
24.6711 |
38.6256 |
23.7917 |
38.0564 |
53.05% |
| 2020 |
20.9694 |
21.3654 |
27.9393 |
13.1770 |
24.8660 |
16.44% |
| 2019 |
19.0667 |
19.0864 |
21.6426 |
15.8044 |
21.3561 |
14.35% |
| 2018 |
16.5648 |
15.8857 |
19.7979 |
14.0219 |
18.6760 |
19.23% |
| 2017 |
19.6557 |
23.4414 |
23.8557 |
15.5297 |
15.6632 |
-33.43% |
| 2016 |
17.7541 |
14.6189 |
23.6813 |
13.1037 |
23.5286 |
54.11% |
| 2015 |
16.6300 |
17.6081 |
18.2641 |
14.5668 |
15.2677 |
-15.73% |
| 2014 |
15.2103 |
14.9908 |
18.5196 |
13.7986 |
18.1182 |
18.91% |
| 2013 |
15.6783 |
16.1227 |
17.7725 |
14.5893 |
15.2366 |
-1.97% |
| 2012 |
15.1419 |
14.6063 |
16.8267 |
12.5056 |
15.5435 |
6.65% |
| 2011 |
14.9433 |
17.3193 |
18.4254 |
11.7277 |
14.5747 |
-15.56% |
| 2010 |
11.5856 |
8.3783 |
19.1309 |
7.5238 |
17.2609 |
108.19% |
| 2009 |
7.1976 |
5.7514 |
9.6811 |
4.7377 |
8.2910 |
47.64% |
| 2008 |
5.6142 |
5.2678 |
6.6475 |
4.7892 |
5.6155 |
5.18% |
| 2007 |
5.2358 |
4.8970 |
5.6415 |
4.8728 |
5.3390 |
8.26% |
| 2006 |
4.7411 |
4.6491 |
5.0970 |
4.4960 |
4.9315 |
5.39% |
| 2005 |
4.1817 |
3.8362 |
5.4318 |
3.7843 |
4.6792 |
21.66% |
| 2004 |
3.8686 |
4.3019 |
4.3019 |
3.6558 |
3.8460 |
-11.76% |
| 2003 |
3.4234 |
2.7021 |
4.3807 |
2.5590 |
4.3586 |
59.15% |
| 2002 |
2.7188 |
2.6090 |
3.0552 |
2.4292 |
2.7387 |
4.38% |
| 2001 |
2.4994 |
2.3865 |
2.9208 |
2.0872 |
2.6237 |
9.94% |
| 2000 |
2.2401 |
2.3099 |
2.4755 |
2.0125 |
2.3865 |
0.34% |
| 1999 |
2.3838 |
2.6673 |
2.8007 |
2.0533 |
2.3784 |
-10.83% |
| 1998 |
2.8940 |
2.8444 |
3.5983 |
2.5501 |
2.6673 |
-11.80% |
| 1997 |
2.1907 |
1.7043 |
3.3021 |
1.6130 |
3.0242 |
74.34% |
| 1996 |
1.9414 |
1.9310 |
2.1678 |
1.6738 |
1.7347 |
-17.45% |
| 1995 |
1.6143 |
1.3025 |
2.1014 |
1.3025 |
2.1014 |
44.64% |
| 1994 |
1.3353 |
1.1221 |
1.5530 |
1.0988 |
1.4528 |
32.22% |
| 1993 |
1.0395 |
0.8945 |
1.1689 |
0.8727 |
1.0988 |
22.84% |
| 1992 |
0.8321 |
0.7334 |
0.9600 |
0.7334 |
0.8945 |
21.97% |
| 1991 |
0.7499 |
0.6071 |
0.8964 |
0.6071 |
0.7334 |
13.71% |
| 1990 |
0.6796 |
0.6750 |
0.7968 |
0.5502 |
0.6450 |
-4.44% |
| 1989 |
0.6602 |
0.5772 |
0.8171 |
0.5072 |
0.6750 |
20.60% |
| 1988 |
0.5185 |
0.3431 |
0.5772 |
0.3119 |
0.5597 |
63.13% |
| 1987 |
0.3550 |
0.2430 |
0.4523 |
0.2430 |
0.3431 |
37.24% |
| 1986 |
0.2715 |
0.3054 |
0.3258 |
0.2083 |
0.2500 |
-16.28% |
| 1985 |
0.2713 |
0.1685 |
0.3054 |
0.1565 |
0.2986 |
83.75% |
| Sector |
Industry |
Market Cap |
Revenue |
| Basic Materials |
Chemicals - Specialty |
$2.754B |
$0.974B |
|
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.
|
