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 (%)
Jan 31, 2014 26.00 26.79 25.60 26.31 322,828 +0.01(+0.04%)
Jan 30, 2014 26.55 26.82 26.22 26.30 135,201 -0.03(-0.11%)
Jan 29, 2014 26.62 27.22 26.20 26.33 150,712 -0.54(-2.01%)
Jan 28, 2014 26.75 27.39 26.14 26.87 148,353 +0.04(+0.15%)
Jan 27, 2014 27.77 28.08 26.58 26.83 236,123 -0.95(-3.42%)
Jan 24, 2014 28.29 28.29 27.60 27.78 226,267 -0.59(-2.08%)
Jan 23, 2014 27.58 28.42 27.56 28.37 191,226 +0.57(+2.05%)
Jan 22, 2014 27.69 28.06 27.69 27.80 154,304 +0.04(+0.14%)
Jan 21, 2014 28.15 28.18 27.59 27.76 120,672 -0.28(-1.00%)
Jan 17, 2014 28.75 28.04 28.04 28.04 86,000 -0.61(-2.13%)
Jan 16, 2014 28.31 28.78 27.98 28.65 188,973 +0.42(+1.49%)
Jan 15, 2014 28.05 28.50 27.83 28.23 188,841 +0.18(+0.64%)
Jan 14, 2014 28.40 28.64 27.68 28.05 217,671 -0.43(-1.51%)
Jan 13, 2014 28.74 29.73 27.71 28.48 359,525 +0.03(+0.11%)
Jan 10, 2014 26.87 28.92 26.87 28.45 617,502 +1.79(+6.71%)
Jan 09, 2014 25.96 26.79 25.60 26.66 229,398 +1.09(+4.26%)
Jan 08, 2014 25.66 25.95 25.38 25.57 212,487 -0.03(-0.12%)
Jan 07, 2014 25.17 25.87 25.06 25.60 223,806 +0.50(+1.99%)
Jan 06, 2014 25.42 25.57 25.00 25.10 146,549 -0.08(-0.32%)
Jan 03, 2014 25.06 25.47 25.06 25.18 116,227 +0.15(+0.60%)
Jan 02, 2014 25.33 25.70 24.79 25.03 121,554 -0.23(-0.91%)
Dec 31, 2013 25.16 25.26 25.26 25.26 113,400 +0.07(+0.28%)
Dec 30, 2013 25.70 25.70 25.07 25.19 86,974 -0.47(-1.83%)
Dec 27, 2013 25.17 25.76 25.10 25.66 139,104 +0.62(+2.48%)
Dec 26, 2013 25.63 25.75 24.76 25.04 136,132 -0.71(-2.76%)
Dec 24, 2013 25.83 25.93 25.31 25.75 81,203 -0.08(-0.31%)
Dec 23, 2013 24.79 25.85 24.79 25.83 266,741 +1.21(+4.91%)
Dec 20, 2013 23.75 24.83 23.43 24.62 398,656 +1.02(+4.32%)
Dec 19, 2013 23.90 23.92 23.33 23.60 105,557 -0.19(-0.80%)
Dec 18, 2013 23.16 23.94 23.07 23.79 129,864 +0.60(+2.59%)
Dec 17, 2013 23.39 23.54 22.76 23.19 190,480 -0.43(-1.82%)
Dec 16, 2013 23.96 23.99 23.32 23.62 78,458 -0.14(-0.59%)
Dec 13, 2013 23.56 23.99 23.50 23.76 55,743 +0.32(+1.37%)
Dec 12, 2013 23.46 24.17 23.37 23.44 110,141 +0.12(+0.51%)
Dec 11, 2013 23.54 23.60 23.02 23.32 66,328 -0.10(-0.43%)
Dec 10, 2013 23.49 23.84 23.18 23.42 246,897 +1.02(+4.55%)
Dec 09, 2013 22.57 22.87 21.91 22.40 80,931 -0.10(-0.44%)
Dec 06, 2013 22.48 23.52 22.45 22.50 0 +0.15(+0.67%)
Dec 05, 2013 22.38 22.75 22.16 22.35 0 +0.10(+0.45%)
Dec 04, 2013 22.44 22.79 22.16 22.25 0 -0.29(-1.29%)
Dec 03, 2013 22.38 22.77 22.19 22.54 0 +0.18(+0.81%)
Dec 02, 2013 22.81 22.88 22.26 22.36 0 -0.43(-1.89%)
Nov 29, 2013 22.56 22.95 22.31 22.79 0 +0.29(+1.29%)
Nov 27, 2013 22.30 22.58 22.15 22.50 0 +0.14(+0.63%)
Nov 26, 2013 22.46 22.65 22.25 22.36 0 -0.03(-0.13%)
Nov 25, 2013 22.65 22.98 22.26 22.39 69,704 -0.26(-1.15%)
Nov 22, 2013 22.85 22.92 22.35 22.65 0 -0.13(-0.57%)
Nov 21, 2013 22.87 22.93 22.39 22.78 67,801 +0.01(+0.04%)
Nov 20, 2013 22.32 22.91 22.16 22.77 0 +0.38(+1.70%)
Nov 19, 2013 22.81 22.96 22.33 22.39 109,447 -0.47(-2.06%)
Nov 18, 2013 23.24 23.29 22.80 22.86 0 -0.40(-1.72%)
Nov 15, 2013 23.35 23.47 22.88 23.26 0 -0.14(-0.60%)
Nov 14, 2013 23.53 23.70 23.29 23.40 0 +0.17(+0.73%)
Nov 12, 2013 23.27 23.34 22.86 23.23 0 -0.05(-0.21%)
Nov 11, 2013 23.16 23.59 22.96 23.28 0 +0.14(+0.61%)
Nov 08, 2013 22.75 23.19 22.60 23.14 0 +0.31(+1.36%)
Nov 07, 2013 22.88 23.35 22.50 22.83 133,024 +0.03(+0.13%)
Nov 06, 2013 23.00 23.00 22.76 22.80 37,980 -0.15(-0.65%)
Nov 05, 2013 23.06 23.06 22.85 22.95 0 -0.26(-1.12%)
Nov 04, 2013 23.25 23.59 22.94 23.21 104,998 -0.04(-0.17%)
Nov 01, 2013 22.91 23.43 22.74 23.25 0 +0.39(+1.71%)
Oct 31, 2013 22.86 23.20 22.70 22.86 0 +0.01(+0.04%)
Oct 30, 2013 22.98 23.25 22.79 22.85 48,344 -0.19(-0.82%)
Oct 29, 2013 23.50 23.55 22.76 23.04 0 -0.45(-1.92%)
Oct 28, 2013 23.00 23.59 22.88 23.49 0 +0.37(+1.60%)
Oct 25, 2013 23.15 23.69 23.02 23.12 0 -0.44(-1.87%)
Oct 24, 2013 24.16 24.16 23.25 23.56 214,437 -0.69(-2.85%)
Oct 23, 2013 24.00 24.75 23.13 24.25 0 +0.77(+3.28%)
Oct 22, 2013 22.99 23.64 22.99 23.48 288,137 +0.58(+2.53%)
Oct 21, 2013 22.84 23.05 22.80 22.90 124,699 +0.11(+0.48%)
Oct 18, 2013 22.53 22.98 22.52 22.79 139,770 +0.27(+1.20%)
Oct 17, 2013 22.31 22.79 22.31 22.52 333,663 +0.32(+1.44%)
Oct 16, 2013 22.47 22.95 21.57 22.20 371,943 -0.25(-1.11%)
Oct 15, 2013 22.59 22.68 21.98 22.45 219,491 -0.11(-0.49%)
Oct 14, 2013 21.64 22.67 21.53 22.56 450,099 +0.74(+3.39%)
Oct 11, 2013 20.79 21.87 20.48 21.82 0 +0.84(+4.00%)
Oct 10, 2013 22.80 23.46 20.61 20.98 416,827 -0.26(-1.22%)
Oct 09, 2013 21.10 21.71 20.53 21.24 411,700 +0.21(+1.00%)
Oct 08, 2013 21.34 22.26 20.25 21.03 349,816 -0.16(-0.76%)
Oct 07, 2013 21.61 21.89 21.19 21.19 0 -0.47(-2.17%)
Oct 04, 2013 22.30 22.50 21.58 21.66 0 -0.65(-2.91%)
Oct 03, 2013 23.05 23.52 22.09 22.31 0 -0.63(-2.75%)
Oct 02, 2013 23.83 23.83 22.85 22.94 230,276 -1.06(-4.42%)
Oct 01, 2013 24.00 24.24 23.98 24.00 94,565 -0.37(-1.52%)
Sep 27, 2013 24.84 25.10 24.28 24.37 0 -0.62(-2.48%)
Sep 26, 2013 25.26 25.63 24.59 24.99 203,442 -0.95(-3.66%)
Sep 25, 2013 25.81 26.18 25.62 25.94 153,770 +0.23(+0.89%)
Sep 24, 2013 25.04 26.00 24.87 25.71 351,639 +0.61(+2.43%)
Sep 23, 2013 24.30 25.12 24.24 25.10 196,988 +0.81(+3.33%)
Sep 20, 2013 24.47 24.75 24.20 24.29 0 -0.19(-0.78%)
Sep 19, 2013 25.06 25.06 24.28 24.48 0 -0.47(-1.88%)
Sep 18, 2013 25.05 25.20 24.56 24.95 0 -0.17(-0.68%)
Sep 17, 2013 24.88 25.25 24.82 25.12 0 +0.18(+0.72%)
Sep 16, 2013 25.06 25.21 24.88 24.94 0 +0.04(+0.16%)
Sep 13, 2013 25.32 25.32 24.78 24.90 0 -0.33(-1.31%)
Sep 12, 2013 24.89 25.39 24.85 25.23 0 +0.43(+1.73%)
Sep 11, 2013 24.90 25.36 24.65 24.80 0 -0.15(-0.60%)
Sep 10, 2013 24.97 25.32 24.65 24.95 80,540 +0.05(+0.20%)
Sep 09, 2013 24.68 25.17 24.67 24.90 0 +0.23(+0.93%)
Sep 06, 2013 25.00 25.00 24.40 24.67 0 -0.09(-0.36%)
Sep 05, 2013 24.84 24.99 24.70 24.76 0 -0.03(-0.12%)
Sep 04, 2013 24.49 24.82 24.41 24.79 0 +0.30(+1.22%)
Sep 03, 2013 24.73 25.00 24.41 24.49 0 -0.02(-0.08%)
Aug 30, 2013 24.72 25.00 24.40 24.51 0 -0.24(-0.97%)
Aug 29, 2013 24.60 25.09 24.42 24.75 266,347 +0.05(+0.20%)
Aug 28, 2013 24.70 24.70 24.24 24.70 0 -0.01(-0.03%)
Aug 27, 2013 24.66 25.19 24.51 24.71 36,493 -0.09(-0.37%)
Aug 26, 2013 25.15 25.15 24.71 24.80 0 -0.35(-1.39%)
Aug 23, 2013 25.09 25.28 24.99 25.15 0 +0.09(+0.36%)
Aug 22, 2013 24.91 25.33 24.91 25.06 34,935 +0.26(+1.05%)
Aug 21, 2013 24.96 25.12 24.72 24.80 0 -0.13(-0.52%)
Aug 20, 2013 24.90 25.18 24.51 24.93 82,549 +0.03(+0.12%)
Aug 19, 2013 24.66 25.05 24.66 24.90 57,954 +0.24(+0.97%)
Aug 16, 2013 24.60 24.97 24.56 24.66 0 -0.08(-0.32%)
Aug 15, 2013 24.65 25.02 24.61 24.74 41,154 -0.10(-0.40%)
Aug 14, 2013 24.96 25.01 24.66 24.84 15,033 -0.10(-0.40%)
Aug 13, 2013 24.85 24.95 24.50 24.94 28,711 +0.20(+0.81%)
Aug 12, 2013 24.87 25.04 24.62 24.74 74,777 -0.08(-0.32%)
Aug 09, 2013 24.94 25.17 24.78 24.82 129,910 -0.17(-0.68%)
Aug 08, 2013 24.95 25.10 24.76 24.99 31,851 +0.13(+0.52%)
Aug 07, 2013 24.93 25.29 24.61 24.86 58,109 -0.15(-0.60%)
Aug 06, 2013 25.32 25.45 24.79 25.01 77,435 -0.29(-1.15%)
Aug 05, 2013 24.89 25.45 24.75 25.30 63,259 +0.43(+1.73%)
Aug 02, 2013 24.45 24.95 24.30 24.87 50,867 +0.37(+1.51%)
Aug 01, 2013 24.45 24.54 24.15 24.50 112,069 +0.10(+0.41%)
Jul 31, 2013 24.33 24.50 24.20 24.40 0 +0.15(+0.62%)
Jul 30, 2013 23.87 24.26 23.60 24.25 0 +0.39(+1.63%)
Jul 29, 2013 23.62 24.02 23.62 23.86 0 +0.14(+0.59%)
Jul 26, 2013 23.25 23.75 23.20 23.72 0 +0.46(+1.98%)
Jul 25, 2013 23.20 23.44 23.19 23.26 0 +0.05(+0.22%)
Jul 24, 2013 24.00 24.08 23.07 23.21 0 -0.77(-3.21%)
Jul 23, 2013 24.32 24.32 23.91 23.98 0 -0.28(-1.15%)
Jul 22, 2013 24.27 24.70 24.08 24.26 0 -0.14(-0.57%)
Jul 19, 2013 24.24 24.52 24.12 24.40 0 +0.18(+0.74%)
Jul 18, 2013 24.90 24.90 23.47 24.22 0 -1.57(-6.09%)
Jul 17, 2013 25.60 25.97 25.51 25.79 338,893 +0.34(+1.34%)
Jul 16, 2013 25.05 25.73 24.92 25.45 0 +0.48(+1.92%)
Jul 15, 2013 25.32 25.59 24.91 24.97 0 -0.26(-1.03%)
Jul 12, 2013 25.62 25.67 24.92 25.23 0 -0.44(-1.71%)
Jul 11, 2013 25.75 26.00 25.45 25.67 0 +0.13(+0.51%)
Jul 10, 2013 24.88 25.55 24.88 25.54 0 +0.57(+2.28%)
Jul 09, 2013 24.70 25.22 24.44 24.97 0 +0.31(+1.26%)
Jul 08, 2013 24.42 24.73 24.33 24.66 0 +0.27(+1.11%)
Jul 05, 2013 24.01 24.40 23.79 24.39 0 +0.58(+2.44%)
Jul 03, 2013 23.34 23.95 23.34 23.81 0 +0.29(+1.23%)
Jul 02, 2013 23.24 24.08 23.03 23.52 0 +0.45(+1.95%)
Jul 01, 2013 23.30 23.95 22.57 23.07 0 -0.13(-0.56%)
Jun 28, 2013 22.27 23.38 22.10 23.20 1,740,098 +0.85(+3.80%)
Jun 26, 2013 23.56 24.25 21.37 22.35 0 -1.14(-4.85%)
Jun 25, 2013 24.15 24.80 23.32 23.49 0 -0.34(-1.43%)
Jun 24, 2013 24.14 24.28 23.67 23.83 0 -0.30(-1.24%)
Jun 21, 2013 25.28 25.38 24.05 24.13 587,942 -1.04(-4.13%)
Jun 20, 2013 25.07 25.38 25.00 25.17 0 -0.20(-0.79%)
Jun 19, 2013 25.35 25.83 25.21 25.37 0 -0.19(-0.74%)
Jun 18, 2013 26.06 26.10 25.12 25.56 0 -0.53(-2.03%)
Jun 17, 2013 26.10 26.60 25.85 26.09 0 +0.24(+0.93%)
Jun 14, 2013 25.87 26.50 25.82 25.85 0 -0.45(-1.71%)
Jun 13, 2013 26.51 26.74 26.07 26.30 79,113 -0.28(-1.05%)
Jun 12, 2013 26.61 27.20 25.80 26.58 66,921 +0.01(+0.04%)
Jun 11, 2013 26.39 26.71 26.15 26.57 67,179 -0.10(-0.37%)
Jun 10, 2013 25.15 27.23 24.79 26.67 0 +1.57(+6.25%)
Jun 07, 2013 24.03 25.15 24.01 25.10 0 +1.15(+4.80%)
Jun 06, 2013 23.74 23.95 23.60 23.95 0 +0.26(+1.10%)
Jun 05, 2013 23.94 24.10 23.55 23.69 0 -0.22(-0.92%)
Jun 04, 2013 23.82 24.08 23.60 23.91 0 +0.18(+0.76%)
Jun 03, 2013 24.12 24.21 23.53 23.73 235,191 -0.09(-0.38%)
May 31, 2013 24.05 24.28 23.39 23.82 182,363 -0.31(-1.28%)
May 30, 2013 23.94 24.13 23.60 24.13 0 +0.31(+1.30%)
May 29, 2013 23.69 23.89 23.60 23.82 128,839 +0.02(+0.08%)
May 28, 2013 23.80 23.95 23.65 23.80 206,180 +0.11(+0.46%)
May 24, 2013 23.90 23.90 23.41 23.69 0 -0.14(-0.59%)
May 23, 2013 23.51 23.89 23.27 23.83 0 +0.30(+1.27%)
May 22, 2013 23.50 23.85 23.28 23.53 0 +0.03(+0.13%)
May 21, 2013 24.10 24.10 23.47 23.50 0 -0.48(-2.00%)
May 20, 2013 24.62 24.62 23.85 23.98 0 -0.64(-2.60%)
May 17, 2013 24.75 24.80 24.57 24.62 0 -0.08(-0.32%)
May 16, 2013 24.99 24.99 24.65 24.70 136,583 -0.13(-0.52%)
May 15, 2013 24.70 25.17 24.61 24.83 0 +0.02(+0.08%)
May 13, 2013 24.05 25.17 23.81 24.81 0 +0.77(+3.20%)
May 10, 2013 23.85 24.09 23.67 24.04 0 +0.34(+1.43%)
May 09, 2013 23.70 23.89 23.45 23.70 0 +0.14(+0.59%)
May 08, 2013 23.17 23.62 23.10 23.56 0 +0.30(+1.29%)
May 07, 2013 23.85 24.08 23.05 23.26 409,015 -0.49(-2.06%)
May 06, 2013 24.50 24.58 23.71 23.75 0 -0.43(-1.78%)
May 03, 2013 24.75 24.84 24.12 24.18 0 +0.03(+0.12%)
May 02, 2013 24.38 24.38 23.62 24.15 0 +0.53(+2.24%)
May 01, 2013 23.56 23.90 23.42 23.62 0 -0.32(-1.34%)
Apr 30, 2013 24.11 24.49 23.74 23.94 0 -0.06(-0.25%)
Apr 29, 2013 24.50 24.50 23.62 24.00 225,236 +0.27(+1.14%)
Apr 26, 2013 23.79 24.00 23.39 23.73 370,900 -0.16(-0.67%)
Apr 25, 2013 25.15 25.28 23.83 23.89 530,056 -1.14(-4.55%)
Apr 24, 2013 25.00 25.60 24.25 25.03 0 -0.21(-0.83%)
Apr 23, 2013 26.00 26.25 25.05 25.24 970,620 -1.19(-4.50%)
Apr 22, 2013 26.38 27.00 26.00 26.43 1,007,883 +0.42(+1.61%)
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.