Hawkins - 27 Year Stock Price History | HWKN

Historical daily share price chart and data for Hawkins since 1993 adjusted for splits. The latest closing stock price for Hawkins as of January 17, 2020 is 43.46.
  • The all-time high Hawkins stock closing price was 54.70 on January 25, 2017.
  • The Hawkins 52-week high stock price is 47.94, which is 10.3% above the current share price.
  • The Hawkins 52-week low stock price is 32.79, which is 24.6% below the current share price.
  • The average Hawkins stock price for the last 52 weeks is 41.38.
Hawkins Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 43.4592 45.8300 45.8300 42.3400 43.4600 -5.13%
2019 41.3485 41.8500 46.9100 34.4700 45.8100 11.87%
2018 36.7257 35.7000 43.4100 31.1000 40.9500 16.34%
2017 44.6522 53.7500 54.7000 34.9000 35.2000 -34.75%
2016 41.0765 34.2500 54.3000 30.7000 53.9500 50.82%
2015 39.3297 42.1100 42.9500 34.4900 35.7700 -17.45%
2014 36.7125 36.5900 44.2900 33.3200 43.3300 16.51%
2013 38.6067 40.0800 43.8000 35.6100 37.1900 -3.75%
2012 37.9396 36.9400 42.1000 31.3500 38.6400 4.83%
2011 38.1189 44.5500 47.0400 29.6600 36.8600 -16.98%
2010 30.0568 22.0600 49.2100 19.8100 44.4000 103.39%
2009 19.2050 15.6600 25.8900 12.9000 21.8300 42.77%
2008 15.4774 14.8000 18.2100 13.0400 15.2900 1.93%
2007 14.9331 14.2000 16.0700 14.1300 15.0000 4.90%
2006 13.9473 13.9000 14.7800 13.2500 14.3000 2.22%
2005 12.6674 11.8100 16.2400 11.6500 13.9900 18.16%
2004 12.0810 13.6500 13.6500 11.6000 11.8400 -14.39%
2003 10.9823 8.8700 13.9000 8.4000 13.8300 53.84%
2002 9.0518 8.8500 10.2000 8.0000 8.9900 1.01%
2001 8.6262 8.3750 10.2500 7.0800 8.9000 6.27%
2000 8.0082 8.4380 8.6880 7.0630 8.3750 -3.60%
1999 8.8194 10.0000 10.5000 7.5000 8.6880 -13.12%
1998 10.9342 10.8800 13.6300 9.7500 10.0000 -13.49%
1997 8.4799 7.0000 12.6300 6.5000 11.5600 62.36%
1996 8.1481 8.5000 9.5000 6.8800 7.1200 -23.03%
1995 7.4263 6.5000 9.2500 6.2500 9.2500 27.59%
1994 6.7716 6.0000 7.7500 5.8750 7.2500 23.30%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Specialty $0.464B $0.556B
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
Ecolab (ECL) United States $56.375B 34.31
Givaudan SA (GVDNY) $29.412B 0.00
Celanese (CE) United States $14.214B 11.87
Novozymes (NVZMY) Denmark $14.164B 29.62
Croda (COIHY) United Kingdom $8.718B 0.00
Axalta Coating Systems (AXTA) United States $7.115B 17.63
Nissan Chemical Industries (NNCHY) Japan $6.059B 0.00
Israel Chemicals Shs (ICL) Israel $5.747B 10.20
NewMarket (NEU) United States $5.273B 19.77
W.R Grace (GRA) United States $4.760B 16.94
Ashland Global Holdings (ASH) United States $4.606B 30.47
Mexichem SAB De CV (MXCHY) Mexico $4.221B 0.00
Valvoline (VVV) United States $4.019B 15.35
Balchem (BCPC) United States $3.490B 35.22
Ingevity (NGVT) United States $3.453B 16.92
Element Solutions Inc (ESI) United States $3.134B 22.29
Quaker Chemical (KWR) United States $2.997B 27.99
Sensient Technologies (SXT) United States $2.755B 20.80
H B Fuller (FUL) United States $2.518B 16.58
PQs (PQG) United States $2.278B 17.21
Minerals Technologies (MTX) United States $2.052B 13.23
Livent (LTHM) United States $1.298B 15.07
Ferro (FOE) United States $1.229B 11.99
CSW Industrials (CSWI) United States $1.204B 25.72
Huabao Holdings (HUIHY) Hong Kong, SAR China $1.097B 0.00
MORGAN ADV MATL (MCRUF) United Kingdom $1.084B 0.00
ELEMENTIS (ELMTY) United Kingdom $1.060B 0.00
Westlake Chemical Partners LP (WLKP) United States $0.788B 14.90
Kraton (KRA) United States $0.747B 6.46
DAQO New Energy (DQ) China $0.581B 24.16
American Vanguard (AVD) United States $0.570B 31.47
Green Plains (GPRE) United States $0.467B 0.00
AdvanSix (ASIX) United States $0.461B 7.60
OMNOVA Solutions (OMN) United States $0.454B 42.17
Venator Materials (VNTR) United States $0.370B 6.69
Amyris (AMRS) United States $0.313B 0.00
Westaim (WEDXF) Canada $0.283B 10.39
Ferroglobe (GSM) United Kingdom $0.174B 0.00
NL Industries (NL) United States $0.173B 4.49
AgroFresh Solutions (AGFS) United States $0.127B 0.00