Hawkins, Inc.
HWKNNASDAQBasic Materials● Active
$155.07
+$2.53(+1.66%)
Market Cap$3.2B
P/E Ratio—
52W High$186.15
52W Low$117.98
Hawkins, Inc.（HWKN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hwkn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$186.15
Oct 6, 2025
-16.7% from here
5-Year Low5Y
$29.93
Jul 19, 2021
+418.1% from low
IPO Priceadj.
$0.0931
Mar 18, 1980
+166.4K% since IPO
1 Year Ago
$136.97
Jun 9, 2025
+13.2% in 1Y
5 Years Ago
$33.93
Jun 8, 2021
+357.0% in 5Y
10 Years Ago
$22.15
Jun 8, 2016
+600.1% in 10Y
Historical Price Data · HWKN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $152.50 | $156.50 | $150.97 | $155.07 | $155.07 | 136K | +1.69% |
| Jun 4, 2026 | $155.44 | $155.49 | $151.82 | $152.54 | $152.54 | 86K | -1.87% |
| Jun 3, 2026 | $156.29 | $160.00 | $154.37 | $154.69 | $154.69 | 105K | -1.02% |
| Jun 2, 2026 | $156.65 | $157.21 | $153.75 | $156.95 | $156.95 | 156K | +0.19% |
| Jun 1, 2026 | $154.25 | $158.23 | $153.19 | $157.90 | $157.90 | 150K | +2.37% |
| May 29, 2026 | $158.32 | $158.59 | $153.63 | $154.77 | $154.77 | 137K | -2.24% |
| May 28, 2026 | $158.30 | $162.60 | $156.88 | $160.08 | $160.08 | 78K | +1.12% |
| May 27, 2026 | $156.61 | $159.29 | $155.72 | $158.64 | $158.64 | 94K | +1.30% |
| May 26, 2026 | $153.97 | $158.69 | $153.41 | $156.67 | $156.67 | 91K | +1.75% |
| May 22, 2026 | $152.64 | $155.40 | $150.00 | $153.14 | $153.14 | 97K | +0.33% |
| May 21, 2026 | $154.36 | $154.36 | $147.72 | $152.63 | $152.63 | 188K | -1.12% |
| May 20, 2026 | $152.61 | $155.58 | $150.75 | $155.11 | $155.11 | 138K | +1.64% |
| May 19, 2026 | $155.43 | $155.43 | $145.50 | $152.96 | $152.96 | 277K | -1.59% |
| May 18, 2026 | $159.79 | $163.32 | $154.13 | $155.67 | $155.67 | 132K | -2.58% |
| May 15, 2026 | $154.93 | $160.98 | $153.56 | $158.98 | $158.98 | 178K | +2.61% |
| May 14, 2026 | $161.31 | $174.12 | $152.00 | $156.57 | $156.57 | 336K | -2.94% |
| May 13, 2026 | $168.78 | $171.66 | $160.31 | $161.83 | $161.83 | 210K | -4.12% |
| May 12, 2026 | $171.68 | $171.68 | $164.61 | $168.59 | $168.59 | 104K | -1.80% |
| May 11, 2026 | $168.80 | $172.37 | $167.01 | $171.68 | $171.68 | 93K | +1.71% |
| May 8, 2026 | $167.55 | $168.92 | $165.36 | $167.16 | $167.16 | 107K | -0.23% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HWKN
Jan 1 → Dec 31 · 6 years2026+8.7%$142.60 → $155.07
+8.7%
2025+15.4%$123.10 → $142.06
+15.4%
2024+74.9%$70.14 → $122.67
+74.9%
2023+81.5%$38.79 → $70.42
+81.5%
2022-2.7%$39.67 → $38.60
-2.7%
2021+16.0%$34.02 → $39.45
+16.0%
Best Year2023 · +81.5%
Worst Year2022 · -2.7%
Positive Years5 / 6
Avg Annual Return+32.3%
6Y Total Return+355.8%
6Y CAGR~+28.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in HWKN?
If you invested $1,000 in HWKN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,001
Total Return+600.1%
CAGR~+21.5% / yr
Profit+$6,001
Based on Jun 8, 2016 · $22.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hawkins, Inc.（HWKN）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $155.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HWKN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HWKN 历史股价FMP 日线复权 OHLCV