Historical Stock Price
ETFs Holding HWKN »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/19/2019 $45.34 $46.38 $45.32 $45.51 36.40K
08/20/2019 $45.34 $45.62 $44.29 $44.30 26.70K
08/21/2019 $44.59 $45.65 $44.59 $45.36 29.40K
08/22/2019 $45.94 $45.94 $44.86 $44.89 34.60K
08/23/2019 $44.85 $45.16 $43.17 $43.41 32.80K
Hawkins distributes, blends and manufactures chemicals and ingredients for its customers. Co.'s segments are: Industrial, which provides industrial chemicals, products and services to industries such as agriculture, chemical processing, and plating; Water Treatment, which provides chemicals, equipment and solutions for potable water, municipal and industrial wastewater, industrial process water and non-residential swimming pool water; and Health and Nutrition, which provides ingredient distribution, processing and formulation solutions to manufacturers of nutraceutical, functional food and beverage, personal care, dietary supplement and other nutritional food, health and wellness products.
HWKN historical stock prices picture
Hawkins (HWKN) has the following price history information. Looking back at HWKN historical stock prices for the last five trading days, on August 19, 2019, HWKN opened at $45.34, traded as high as $46.38 and as low as $45.32, and closed at $45.51. Trading volume was a total of 36.40K shares. On August 20, 2019, HWKN opened at $45.34, traded as high as $45.62 and as low as $44.29, and closed at $44.30. Trading volume was a total of 26.70K shares. On August 21, 2019, HWKN opened at $44.59, traded as high as $45.65 and as low as $44.59, and closed at $45.36. Trading volume was a total of 29.40K shares. On August 22, 2019, HWKN opened at $45.94, traded as high as $45.94 and as low as $44.86, and closed at $44.89. Trading volume was a total of 34.60K shares. On August 23, 2019, HWKN opened at $44.85, traded as high as $45.16 and as low as $43.17, and closed at $43.41. Trading volume was a total of 32.80K shares.

HWKN Historical Stock Prices By Date:

HWKN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hawkins shares, starting with a $10,000 purchase of HWKN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/25/2009
End date: 08/23/2019
Start price/share: $21.61
End price/share: $43.41
Starting shares: 462.75
Ending shares: 573.50
Dividends reinvested/share: $7.82
Total return: 148.95%
Average Annual Total Return: 9.55%
Starting investment: $10,000.00
Ending investment: $24,895.67
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/25/2009
End date: 08/23/2019
Start price/share: $21.61
End price/share: $43.41
Dividends collected/share: $7.82
Total return: 137.07%
Average Annual Total Return: 9.02%
Starting investment: $10,000.00
Ending investment: $23,717.11
Years: 10.00
Date Close
08/19/2019$45.51
08/20/2019$44.30
08/21/2019$45.36
08/22/2019$44.89
08/23/2019$43.41
HWKN is categorized under the Materials sector; below are some other companies in the same sector:

HXL Historical Stock Prices
IAG Historical Stock Prices
IBC Historical Stock Prices
IC Historical Stock Prices
ICM Historical Stock Prices
IDSA Historical Stock Prices
IFF Historical Stock Prices
IFX Historical Stock Prices
IGO Historical Stock Prices
IIIN Historical Stock Prices

Also explore: HWKN shares outstanding history

HWKN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.