Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackhawk Network Holdings, Inc. - Common Stock (NQ: HAWK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 34.61 34.63 33.59 34.40 1,105,785 -0.23(-0.66%)
May 28, 2015 36.50 36.59 34.01 34.63 1,686,407 -1.94(-5.30%)
May 27, 2015 36.91 37.07 36.05 36.57 582,065 -0.31(-0.84%)
May 26, 2015 37.20 37.23 36.43 36.88 788,363 -0.39(-1.05%)
May 22, 2015 37.67 37.27 37.27 37.27 866,600 -0.33(-0.88%)
May 21, 2015 37.62 37.83 37.52 37.60 402,845 -0.19(-0.50%)
May 20, 2015 37.70 38.05 37.38 37.79 439,023 -0.10(-0.26%)
May 19, 2015 37.90 38.15 37.75 37.89 524,775 +0.01(+0.03%)
May 18, 2015 38.01 38.28 37.31 37.88 529,836 -0.07(-0.18%)
May 15, 2015 37.29 38.62 37.17 37.95 861,210 +0.50(+1.34%)
May 14, 2015 38.18 38.20 37.17 37.45 800,327 -0.30(-0.79%)
May 13, 2015 37.20 38.00 36.91 37.75 706,299 +0.71(+1.92%)
May 12, 2015 36.00 37.24 35.80 37.04 819,157 +0.85(+2.35%)
May 11, 2015 36.00 36.30 35.82 36.19 431,147 +0.19(+0.53%)
May 08, 2015 36.10 36.28 35.82 36.00 281,748 +0.18(+0.50%)
May 07, 2015 35.76 36.13 35.75 35.82 341,577 -0.21(-0.58%)
May 06, 2015 36.19 36.47 35.88 36.03 483,196 +0.09(+0.25%)
May 05, 2015 36.99 37.11 35.93 35.94 463,335 -1.22(-3.28%)
May 04, 2015 37.39 37.39 36.90 37.16 495,992 -0.01(-0.03%)
May 01, 2015 36.80 37.33 36.50 37.17 1,035,161 +0.40(+1.09%)
Apr 30, 2015 37.14 37.39 36.51 36.77 708,738 -0.39(-1.05%)
Apr 29, 2015 38.70 35.57 36.57 37.16 957,261 +1.59(+4.47%)
Apr 28, 2015 35.53 36.10 35.20 35.57 422,262 +0.19(+0.54%)
Apr 27, 2015 35.71 35.75 34.87 35.38 420,563 -0.29(-0.81%)
Apr 24, 2015 35.60 35.85 35.37 35.67 251,474 -0.03(-0.08%)
Apr 23, 2015 35.90 36.18 35.46 35.70 285,806 -0.41(-1.15%)
Apr 22, 2015 35.72 36.37 35.34 36.12 184,142 +0.27(+0.77%)
Apr 21, 2015 35.68 36.05 35.35 35.84 248,051 +0.19(+0.53%)
Apr 20, 2015 36.15 36.29 35.07 35.65 378,604 -0.21(-0.59%)
Apr 17, 2015 36.41 36.57 35.67 35.86 369,003 -0.84(-2.29%)
Apr 16, 2015 37.25 37.25 36.66 36.70 293,781 -0.69(-1.85%)
Apr 15, 2015 37.08 37.66 36.58 37.39 542,240 +0.34(+0.92%)
Apr 14, 2015 36.82 37.27 36.76 37.05 374,502 +0.30(+0.82%)
Apr 13, 2015 36.98 37.26 36.53 36.75 230,618 -0.22(-0.60%)
Apr 10, 2015 36.80 37.12 36.40 36.97 268,788 +0.42(+1.15%)
Apr 09, 2015 36.80 36.99 36.08 36.55 255,837 -0.43(-1.16%)
Apr 08, 2015 36.32 37.11 36.31 36.98 252,987 +0.53(+1.45%)
Apr 07, 2015 36.25 36.63 36.15 36.45 233,978 +0.09(+0.25%)
Apr 06, 2015 37.08 37.49 36.30 36.36 306,425 -1.10(-2.94%)
Apr 02, 2015 36.47 37.46 37.46 37.46 466,600 +0.97(+2.66%)
Apr 01, 2015 35.64 36.51 35.28 36.49 318,772 +0.72(+2.01%)
Mar 31, 2015 34.85 36.08 34.65 35.77 263,283 +0.74(+2.11%)
Mar 30, 2015 35.39 35.49 34.95 35.03 328,955 -0.34(-0.96%)
Mar 27, 2015 35.13 35.38 34.77 35.37 377,808 +0.37(+1.06%)
Mar 26, 2015 35.60 35.60 34.80 35.00 357,212 -0.25(-0.71%)
Mar 25, 2015 34.00 35.77 33.70 35.25 775,674 +1.47(+4.35%)
Mar 24, 2015 34.56 34.56 33.51 33.78 401,035 -0.84(-2.43%)
Mar 23, 2015 34.47 34.92 34.47 34.62 228,644 -0.01(-0.03%)
Mar 20, 2015 34.10 34.98 33.40 34.63 685,468 +0.63(+1.85%)
Mar 19, 2015 34.15 34.47 33.66 34.00 258,322 -0.10(-0.29%)
Mar 18, 2015 33.45 34.16 32.98 34.10 953,729 +0.54(+1.61%)
Mar 17, 2015 33.66 33.98 33.05 33.56 529,151 -0.25(-0.74%)
Mar 16, 2015 33.76 34.46 33.70 33.81 310,134 -0.44(-1.28%)
Mar 13, 2015 34.26 34.66 33.43 34.25 422,482 -0.77(-2.20%)
Mar 12, 2015 34.53 35.20 34.30 35.02 281,977 +0.84(+2.46%)
Mar 11, 2015 34.13 34.24 33.61 34.18 373,450 +0.25(+0.74%)
Mar 10, 2015 33.11 34.29 33.05 33.93 711,893 +0.35(+1.04%)
Mar 09, 2015 34.06 34.32 33.19 33.58 454,067 -0.31(-0.91%)
Mar 06, 2015 34.80 35.02 33.85 33.89 605,519 -1.25(-3.56%)
Mar 05, 2015 35.56 35.98 34.70 35.14 506,188 -0.42(-1.18%)
Mar 04, 2015 34.35 35.80 33.90 35.56 651,947 +1.05(+3.04%)
Mar 03, 2015 36.13 36.13 34.38 34.51 760,454 -1.64(-4.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.