Hawkins - 46 Year Stock Price History | HWKN
Historical daily share price chart and data for Hawkins since 1980 adjusted for splits and dividends. The latest closing stock price for Hawkins as of January 12, 2026 is 159.18.
- The all-time high Hawkins stock closing price was 184.27 on August 12, 2025.
- The Hawkins 52-week high stock price is 186.15, which is 16.9% above the current share price.
- The Hawkins 52-week low stock price is 98.30, which is 38.2% below the current share price.
- The average Hawkins stock price for the last 52 weeks is 139.05.
| Hawkins Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 151.9857 | 145.2800 | 159.1800 | 145.2800 | 159.1800 | 12.05% |
| 2025 | 137.7112 | 119.9030 | 184.2720 | 100.8810 | 142.0600 | 16.45% |
| 2024 | 97.0780 | 69.1322 | 136.8490 | 58.3309 | 121.9910 | 75.46% |
| 2023 | 49.6492 | 37.2898 | 72.4693 | 35.8657 | 69.5271 | 84.66% |
| 2022 | 38.7161 | 38.2851 | 45.7205 | 32.3596 | 37.6507 | -0.81% |
| 2021 | 32.4103 | 24.6072 | 38.5256 | 23.7301 | 37.9579 | 53.05% |
| 2020 | 20.9151 | 21.3101 | 27.8669 | 13.1429 | 24.8016 | 16.44% |
| 2019 | 19.0174 | 19.0370 | 21.5866 | 15.7635 | 21.3008 | 14.35% |
| 2018 | 16.5219 | 15.8446 | 19.7467 | 13.9856 | 18.6276 | 19.23% |
| 2017 | 19.6048 | 23.3807 | 23.7940 | 15.4895 | 15.6227 | -33.43% |
| 2016 | 17.7081 | 14.5811 | 23.6200 | 13.0698 | 23.4677 | 54.11% |
| 2015 | 16.5869 | 17.5625 | 18.2168 | 14.5291 | 15.2282 | -15.73% |
| 2014 | 15.1709 | 14.9520 | 18.4717 | 13.7629 | 18.0713 | 18.91% |
| 2013 | 15.6377 | 16.0810 | 17.7265 | 14.5515 | 15.1972 | -1.97% |
| 2012 | 15.1027 | 14.5685 | 16.7831 | 12.4732 | 15.5032 | 6.65% |
| 2011 | 14.9046 | 17.2744 | 18.3777 | 11.6974 | 14.5369 | -15.56% |
| 2010 | 11.5556 | 8.3566 | 19.0814 | 7.5043 | 17.2163 | 108.19% |
| 2009 | 7.1790 | 5.7365 | 9.6560 | 4.7255 | 8.2695 | 47.64% |
| 2008 | 5.5997 | 5.2542 | 6.6303 | 4.7768 | 5.6010 | 5.18% |
| 2007 | 5.2222 | 4.8843 | 5.6269 | 4.8602 | 5.3252 | 8.26% |
| 2006 | 4.7289 | 4.6371 | 5.0838 | 4.4844 | 4.9187 | 5.39% |
| 2005 | 4.1709 | 3.8263 | 5.4177 | 3.7745 | 4.6671 | 21.67% |
| 2004 | 3.8585 | 4.2908 | 4.2908 | 3.6464 | 3.8360 | -11.76% |
| 2003 | 3.4145 | 2.6951 | 4.3694 | 2.5523 | 4.3474 | 59.15% |
| 2002 | 2.7118 | 2.6022 | 3.0473 | 2.4229 | 2.7316 | 4.38% |
| 2001 | 2.4930 | 2.3803 | 2.9132 | 2.0818 | 2.6169 | 9.94% |
| 2000 | 2.2343 | 2.3039 | 2.4691 | 2.0073 | 2.3803 | 0.34% |
| 1999 | 2.3776 | 2.6604 | 2.7934 | 2.0479 | 2.3722 | -10.83% |
| 1998 | 2.8865 | 2.8370 | 3.5890 | 2.5435 | 2.6604 | -11.80% |
| 1997 | 2.1850 | 1.6999 | 3.2935 | 1.6088 | 3.0164 | 74.34% |
| 1996 | 1.9363 | 1.9260 | 2.1622 | 1.6695 | 1.7302 | -17.45% |
| 1995 | 1.6101 | 1.2991 | 2.0960 | 1.2991 | 2.0960 | 44.65% |
| 1994 | 1.3318 | 1.1192 | 1.5489 | 1.0959 | 1.4490 | 32.22% |
| 1993 | 1.0369 | 0.8922 | 1.1659 | 0.8704 | 1.0959 | 22.83% |
| 1992 | 0.8300 | 0.7315 | 0.9575 | 0.7315 | 0.8922 | 21.97% |
| 1991 | 0.7479 | 0.6055 | 0.8941 | 0.6055 | 0.7315 | 13.71% |
| 1990 | 0.6778 | 0.6733 | 0.7947 | 0.5487 | 0.6433 | -4.46% |
| 1989 | 0.6580 | 0.5738 | 0.8150 | 0.5043 | 0.6733 | 21.01% |
| 1988 | 0.5150 | 0.3397 | 0.5738 | 0.3088 | 0.5564 | 63.79% |
| 1987 | 0.3510 | 0.2395 | 0.4478 | 0.2395 | 0.3397 | 37.87% |
| 1986 | 0.2744 | 0.2996 | 0.7132 | 0.2053 | 0.2464 | -65.45% |
| 1985 | 0.3029 | 0.1644 | 0.7132 | 0.1526 | 0.7132 | 349.97% |
| 1984 | 0.5355 | 0.7042 | 0.7713 | 0.1585 | 0.1585 | -77.49% |
| 1983 | 0.7820 | 0.6039 | 1.0058 | 0.6039 | 0.7042 | 23.54% |
| 1982 | 0.5066 | 0.4360 | 0.6039 | 0.4020 | 0.5700 | 41.51% |
| 1981 | 0.4335 | 0.4352 | 0.4856 | 0.4028 | 0.4028 | -7.44% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Basic Materials | Chemicals - Specialty | $3.294B | $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. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Linde (LIN) | United Kingdom | $207.363B | 27.38 |
| Sherwin-Williams (SHW) | United States | $87.576B | 31.24 |
| Ecolab (ECL) | United States | $76.964B | 37.38 |
| Givaudan SA (GVDNY) | Switzerland | $36.768B | 0.00 |
| SIKA AG - (SXYAY) | Switzerland | $33.075B | 0.00 |
| Novozymes (NVZMY) | Denmark | $30.823B | 0.00 |
| PPG Industries (PPG) | United States | $24.103B | 13.99 |
| Sociedad Quimica Y Minera S.A (SQM) | Chile | $21.252B | 40.66 |
| International Flavors & Fragrances (IFF) | United States | $17.696B | 15.81 |
| RPM (RPM) | United States | $14.219B | 21.56 |
| Symrise AG (SYIEY) | Germany | $11.377B | 0.00 |
| Toray Industries (TRYIY) | Japan | $10.659B | 27.25 |
| Axalta Coating Systems (AXTA) | United States | $7.044B | 13.21 |
| NewMarket (NEU) | United States | $6.798B | 15.28 |
| Element Solutions (ESI) | United States | $6.788B | 19.08 |
| FUCHS SE - (FUPBY) | Germany | $6.150B | 17.56 |
| CSW Industrials (CSW) | United States | $5.332B | 33.53 |
| Balchem (BCPC) | United States | $5.191B | 32.91 |
| Croda (COIHY) | United Kingdom | $5.038B | 0.00 |
| Celanese (CE) | United States | $4.990B | 9.49 |
| Nissan Chemical (NNCHY) | Japan | $4.845B | 16.15 |
| Perimeter Solutions, SA (PRM) | United States | $4.384B | 21.96 |
| Sensient Technologies (SXT) | United States | $4.168B | 28.77 |
| H B Fuller (FUL) | United States | $3.542B | 17.37 |
| Ashland (ASH) | United States | $2.850B | 18.39 |
| Quaker Houghton (KWR) | United States | $2.620B | 22.55 |
| Ingevity (NGVT) | United States | $2.318B | 13.89 |
| Minerals Technologies (MTX) | United States | $2.063B | 11.54 |
| Orbia Advance, S.A.B De C.V (MXCHY) | Mexico | $1.752B | 0.00 |
| Huabao Holdings (HUIHY) | Hong Kong, SAR China | $1.615B | 0.00 |
| Braskem S.A (BAK) | Brazil | $1.228B | 0.00 |
| Ecovyst (ECVT) | United States | $1.206B | 19.96 |
| ELEMENTIS (ELMTY) | United Kingdom | $1.181B | 0.00 |
| REX American Resources (REX) | United States | $1.090B | 22.14 |
| Green Plains (GPRE) | United States | $0.738B | 0.00 |
| Westlake Chemical Partners LP (WLKP) | United States | $0.715B | 14.50 |
| Mativ Holdings (MATV) | United States | $0.715B | 20.76 |
| Westaim (WEDXF) | Canada | $0.590B | 0.00 |
| Neo Performance Materials (NOPMF) | Canada | $0.561B | 40.85 |
| Flotek Industries (FTK) | United States | $0.535B | 26.58 |
| AdvanSix (ASIX) | United States | $0.497B | 8.76 |
| Orion S.A (OEC) | United States | $0.341B | 5.15 |
| NL Industries (NL) | United States | $0.321B | 32.80 |
| Arq (ARQ) | United States | $0.154B | 0.00 |
| Texxon Holding (NPT) | China | $0.129B | 0.00 |
| American Vanguard (AVD) | United States | $0.110B | 0.00 |
| 5E Advanced Materials (FEAM) | United States | $0.087B | 0.00 |
| Loop Industries (LOOP) | Canada | $0.055B | 0.00 |
| Origin Materials (ORGN) | United States | $0.034B | 0.00 |
| Trinseo (TSE) | United States | $0.028B | 0.00 |
| Senestech (SNES) | United States | $0.012B | 0.00 |
| J-Star Holding (YMAT) | Taiwan | $0.010B | 0.00 |