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 May 24, 2024 is 89.46.
  • The all-time high Hawkins stock closing price was 89.46 on May 24, 2024.
  • The Hawkins 52-week high stock price is 89.77, which is 0.3% above the current share price.
  • The Hawkins 52-week low stock price is 45.37, which is 49.3% below the current share price.
  • The average Hawkins stock price for the last 52 weeks is 63.11.
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 72.4952 69.8596 89.4600 58.9447 89.4600 27.33%
2023 50.1701 37.6795 73.2319 36.2405 70.2587 84.68%
2022 39.1216 38.6924 46.2020 32.7004 38.0442 -0.83%
2021 32.7541 24.8700 38.9355 23.9835 38.3618 53.04%
2020 21.1397 21.5381 28.1662 13.2841 25.0665 16.43%
2019 19.2203 19.2411 21.8143 15.9336 21.5287 14.35%
2018 16.6998 16.0115 19.9583 14.1381 18.8273 19.26%
2017 19.8099 23.6221 24.0396 15.6527 15.7872 -33.42%
2016 17.8947 14.7360 23.8638 13.2086 23.7100 54.06%
2015 16.7660 17.7553 18.4103 14.6859 15.3900 -15.76%
2014 15.3368 15.1129 18.6745 13.9110 18.2697 18.94%
2013 15.8080 16.2585 17.9197 14.7082 15.3607 -2.00%
2012 15.2708 14.7315 16.9684 12.6125 15.6744 6.63%
2011 15.0671 17.4617 18.5758 11.8282 14.6996 -15.53%
2010 11.6820 8.4504 19.2882 7.5885 17.4029 108.11%
2009 7.2597 5.8024 9.7641 4.7797 8.3623 47.61%
2008 5.6548 5.3148 6.7064 4.8316 5.6653 5.17%
2007 5.2854 4.9451 5.6919 4.9207 5.3866 8.16%
2006 4.7887 4.6974 5.1471 4.5422 4.9800 5.33%
2005 4.2267 3.8771 5.4882 3.8245 4.7278 21.63%
2004 3.9097 4.3471 4.3471 3.6942 3.8869 -11.75%
2003 3.4529 2.7327 4.4267 2.5879 4.4044 59.03%
2002 2.7467 2.6405 3.0906 2.4573 2.7696 4.30%
2001 2.4939 2.3736 2.9050 2.0760 2.6554 11.87%
2000 2.2289 2.2994 2.4623 2.0018 2.3736 0.26%
1999 2.3673 2.6438 2.7760 2.0438 2.3675 -10.45%
1998 2.8648 2.8215 3.5683 2.5284 2.6438 -11.81%
1997 2.1858 1.7987 3.2753 1.6702 2.9978 63.86%
1996 2.0771 2.1611 2.4153 1.7678 1.8295 -22.21%
1995 1.8759 1.6373 2.3517 1.5743 2.3517 28.78%
1994 1.7057 1.5113 1.9522 1.4799 1.8262 23.30%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Specialty $1.871B $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 $209.368B 29.96
Ecolab (ECL) United States $66.912B 41.33
Givaudan SA (GVDNY) Switzerland $42.604B 0.00
PPG Industries (PPG) United States $30.818B 17.05
Novozymes (NVZMY) Denmark $28.828B 38.96
Celanese (CE) United States $16.696B 17.00
Croda (COIHY) United Kingdom $8.177B 0.00
Axalta Coating Systems (AXTA) United States $7.756B 20.56
Element Solutions (ESI) United States $5.894B 18.31
Valvoline (VVV) United States $5.222B 27.39
NewMarket (NEU) United States $5.210B 13.06
Arcadium Lithium (ALTM) United States $5.053B 3.48
Ashland (ASH) United States $4.995B 29.66
Balchem (BCPC) United States $4.961B 43.23
H B Fuller (FUL) United States $4.326B 19.95
CSW Industrials (CSWI) United States $4.063B 37.33
Nissan Chemical (NNCHY) Japan $3.860B 15.54
Orbia Advance, S.A.B De C.V (MXCHY) Mexico $3.707B 0.00
Quaker Houghton (KWR) United States $3.311B 23.45
Sensient Technologies (SXT) United States $3.197B 26.39
Minerals Technologies (MTX) United States $2.749B 15.30
Ingevity (NGVT) United States $1.734B 14.25
Orion S.A (OEC) United States $1.430B 14.34
DAQO New Energy (DQ) China $1.346B 9.57
Green Plains (GPRE) United States $1.181B 0.00
ELEMENTIS (ELMTY) United Kingdom $1.104B 0.00
Perimeter Solutions, SA (PRM) Luxembourg $1.101B 0.00
Mativ Holdings (MATV) United States $1.017B 19.30
Huabao Holdings (HUIHY) Hong Kong, SAR China $0.943B 0.00
Westlake Chemical Partners LP (WLKP) United States $0.794B 14.64
AdvanSix (ASIX) United States $0.618B 0.00
Westaim (WEDXF) Canada $0.389B 3.74
NL Industries (NL) United States $0.376B 32.04
American Vanguard (AVD) United States $0.248B 30.55
5E Advanced Materials (FEAM) United States $0.081B 0.00