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 30, 2015 33.74 34.06 33.00 33.36 320,850 -0.56(-1.65%)
Jan 29, 2015 33.87 34.10 33.42 33.92 166,123 +0.22(+0.65%)
Jan 28, 2015 33.81 34.09 33.50 33.70 584,977 +0.01(+0.03%)
Jan 27, 2015 33.42 33.91 33.33 33.69 245,147 -0.21(-0.62%)
Jan 26, 2015 34.12 34.26 33.59 33.90 258,951 -0.35(-1.02%)
Jan 23, 2015 34.77 35.35 33.81 34.25 217,595 -0.47(-1.35%)
Jan 22, 2015 33.97 34.76 33.52 34.72 246,695 +0.92(+2.72%)
Jan 21, 2015 34.11 34.61 33.48 33.80 311,515 -0.49(-1.43%)
Jan 20, 2015 34.71 34.98 34.19 34.29 201,641 -0.35(-1.01%)
Jan 16, 2015 33.98 35.06 33.79 34.64 245,442 +0.57(+1.67%)
Jan 15, 2015 35.63 35.90 34.04 34.07 328,606 -1.47(-4.14%)
Jan 14, 2015 35.78 36.37 35.45 35.54 206,027 -0.56(-1.55%)
Jan 13, 2015 36.45 36.67 35.52 36.10 486,649 -0.12(-0.33%)
Jan 12, 2015 35.95 36.49 35.34 36.22 224,771 +0.40(+1.12%)
Jan 09, 2015 36.61 36.82 35.78 35.82 186,280 -0.88(-2.40%)
Jan 08, 2015 36.61 37.01 36.39 36.70 373,203 +0.43(+1.19%)
Jan 07, 2015 35.42 36.27 34.73 36.27 291,341 +1.03(+2.92%)
Jan 06, 2015 36.17 36.33 34.50 35.24 442,913 -0.93(-2.57%)
Jan 05, 2015 36.75 37.27 35.73 36.17 413,894 -0.84(-2.27%)
Jan 02, 2015 39.00 39.29 36.95 37.01 419,919 -1.79(-4.61%)
Dec 31, 2014 39.55 38.80 38.80 38.80 222,400 -0.75(-1.90%)
Dec 30, 2014 39.44 39.91 39.14 39.55 173,264 +0.08(+0.20%)
Dec 29, 2014 40.08 40.50 39.33 39.47 273,266 -0.54(-1.35%)
Dec 26, 2014 38.92 40.51 38.92 40.01 337,238 +1.26(+3.25%)
Dec 24, 2014 39.36 38.75 38.75 38.75 191,100 +0.01(+0.03%)
Dec 23, 2014 38.70 39.09 38.55 38.74 331,536 +0.14(+0.36%)
Dec 22, 2014 39.62 39.77 38.53 38.60 508,024 +0.46(+1.21%)
Dec 19, 2014 37.61 38.16 37.27 38.14 535,422 +0.63(+1.68%)
Dec 18, 2014 36.90 37.53 36.66 37.51 287,329 +1.16(+3.19%)
Dec 17, 2014 35.50 36.77 35.29 36.35 416,564 +0.85(+2.39%)
Dec 16, 2014 35.03 36.11 35.03 35.50 433,192 +0.16(+0.45%)
Dec 15, 2014 36.28 36.83 35.26 35.34 301,130 -0.94(-2.59%)
Dec 12, 2014 36.23 37.12 36.06 36.28 183,112 -0.75(-2.03%)
Dec 11, 2014 37.48 38.10 36.83 37.03 293,348 -0.42(-1.12%)
Dec 10, 2014 37.44 38.29 37.18 37.45 487,677 -0.02(-0.05%)
Dec 09, 2014 36.30 37.49 35.85 37.47 354,271 +0.98(+2.69%)
Dec 08, 2014 36.76 37.50 35.82 36.49 309,151 -0.40(-1.08%)
Dec 05, 2014 36.08 36.96 35.97 36.89 249,647 +0.75(+2.08%)
Dec 04, 2014 36.04 36.50 35.67 36.14 295,189 +0.09(+0.25%)
Dec 03, 2014 36.46 36.73 35.86 36.05 272,832 -0.41(-1.12%)
Dec 02, 2014 37.72 37.91 35.80 36.46 398,826 -1.20(-3.19%)
Dec 01, 2014 36.36 37.71 35.76 37.66 448,831 +1.34(+3.69%)
Nov 28, 2014 35.71 36.89 35.71 36.32 161,122 +0.55(+1.54%)
Nov 26, 2014 36.05 35.77 35.77 35.77 447,300 -0.17(-0.47%)
Nov 25, 2014 35.27 36.03 34.67 35.94 545,744 +0.78(+2.22%)
Nov 24, 2014 34.48 35.20 34.43 35.16 439,187 +0.68(+1.97%)
Nov 21, 2014 35.86 36.22 34.44 34.48 375,115 -0.76(-2.16%)
Nov 20, 2014 35.00 35.61 34.80 35.24 208,537 +0.17(+0.48%)
Nov 19, 2014 36.47 36.64 34.72 35.07 361,467 -1.27(-3.49%)
Nov 18, 2014 35.98 36.58 35.96 36.34 226,028 +0.43(+1.20%)
Nov 17, 2014 36.43 36.70 35.90 35.91 262,841 -0.56(-1.54%)
Nov 14, 2014 36.26 37.06 36.25 36.47 360,492 +0.11(+0.30%)
Nov 13, 2014 37.41 37.74 36.25 36.36 364,492 -0.84(-2.26%)
Nov 12, 2014 37.20 37.37 36.81 37.20 734,859 +0.37(+1.00%)
Nov 11, 2014 36.65 36.91 36.37 36.83 256,515 +0.22(+0.60%)
Nov 10, 2014 36.57 36.72 36.20 36.61 276,042 +0.31(+0.85%)
Nov 07, 2014 36.05 36.33 36.02 36.30 273,773 +0.41(+1.14%)
Nov 06, 2014 35.99 36.10 35.60 35.89 221,143 -0.04(-0.11%)
Nov 05, 2014 35.89 36.10 35.55 35.93 343,972 +0.25(+0.70%)
Nov 04, 2014 35.64 36.20 35.44 35.68 301,983 +0.37(+1.05%)
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.