Hawkins - 26 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 May 24, 2019 is 36.02.
  • The all-time high Hawkins stock price is 52.01, which is 44.4% above the current share price.
  • The Hawkins 52-week high stock price is 43.41, which is 20.5% above the current share price.
  • The Hawkins 52-week low stock price is 30.59, which is 15.1% below the current share price.
  • The average Hawkins stock price for the last 52 weeks is 38.72.
Hawkins Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 39.6038 41.6253 43.4057 34.4700 36.0200 -11.56%
2018 36.1277 34.6385 43.1769 30.5857 40.7301 19.26%
2017 42.8557 51.1029 52.0062 33.8623 34.1534 -33.42%
2016 38.7126 31.8791 51.6259 28.5748 51.2931 54.06%
2015 36.2707 38.4110 39.8279 31.7709 33.2939 -15.76%
2014 33.1788 32.6946 40.3995 30.0944 39.5238 18.94%
2013 34.1982 35.1730 38.7666 31.8189 33.2307 -2.00%
2012 33.0361 31.8694 36.7087 27.2852 33.9093 6.63%
2011 32.5955 37.7758 40.1859 25.5887 31.8003 -15.53%
2010 25.2724 18.2811 41.7272 16.4166 37.6486 108.11%
2009 15.7053 12.5526 21.1231 10.3402 18.0905 47.61%
2008 12.2333 11.4978 14.5084 10.4525 12.2560 5.17%
2007 11.4342 10.6981 12.3135 10.6453 11.6532 8.17%
2006 10.3597 10.1622 11.1350 9.8264 10.7734 5.33%
2005 9.1438 8.3875 11.8729 8.2738 10.2280 21.63%
2004 8.4581 9.4042 9.4042 7.9919 8.4088 -11.75%
2003 7.4701 5.9117 9.5764 5.5985 9.5282 59.02%
2002 5.9420 5.7124 6.6861 5.3161 5.9917 4.30%
2001 5.3951 5.1350 6.2846 4.4912 5.7447 11.87%
2000 4.8219 4.9744 5.3269 4.3305 5.1350 0.26%
1999 5.1212 5.7195 6.0054 4.4214 5.1218 -10.45%
1998 6.1975 6.1038 7.7194 5.4699 5.7195 -11.81%
1997 4.7286 3.8912 7.0856 3.6132 6.4853 63.86%
1996 4.4935 4.6751 5.2251 3.8245 3.9579 -22.20%
1995 4.0582 3.5420 5.0876 3.4058 5.0876 28.78%
1994 3.6900 3.2696 4.2232 3.2015 3.9507 23.30%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Specialty $0.383B $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 $52.598B 33.98
Internationa Flavors & Fragrances (IFF) United States $14.372B 22.49
Celanese (CE) United States $12.583B 9.15
Israel Chemicals Shs (ICL) Israel $6.906B 12.93
Axalta Coating Systems (AXTA) United States $5.743B 18.00
Versum Materials (VSM) United States $5.605B 21.83
W.R Grace (GRA) United States $4.760B 16.74
Ashland Global Holdings (ASH) United States $4.610B 23.94
NewMarket (NEU) United States $4.565B 19.61
Ingevity (NGVT) United States $3.659B 20.15
Valvoline (VVV) United States $3.329B 13.82
Balchem (BCPC) United States $3.035B 31.39
Sensient Technologies (SXT) United States $2.938B 20.18
Quaker Chemical (KWR) United States $2.522B 31.11
Platform Specialty Products (ESI) United States $2.421B 18.36
H B Fuller (FUL) United States $2.127B 13.98
PQs (PQG) United States $2.090B 18.33
Minerals Technologies (MTX) United States $1.882B 11.06
Ferro (FOE) United States $1.158B 10.39
Livent (LTHM) United States $1.007B 0.00
CSW Industrials (CSWI) United States $0.957B 23.08
Kraton (KRA) United States $0.850B 7.70
AdvanSix (ASIX) United States $0.748B 10.77
Westlake Chemical Partners LP (WLKP) United States $0.718B 13.83
Green Plains (GPRE) United States $0.592B 0.00
Venator Materials (VNTR) United States $0.485B 3.08
American Vanguard (AVD) United States $0.407B 17.35
DAQO New Energy (DQ) China $0.396B 10.78
Amyris (AMRS) United States $0.308B 0.00
OMNOVA Solutions (OMN) United States $0.274B 12.47
Ferroglobe (GSM) United Kingdom $0.274B 5.40
NL Industries (NL) United States $0.163B 17.58
AgroFresh Solutions (AGFS) United States $0.130B 0.00