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 (%)
Oct 30, 2015 42.57 42.88 42.45 42.58 413,470 -0.09(-0.21%)
Oct 29, 2015 43.01 43.55 42.49 42.67 318,776 -0.65(-1.50%)
Oct 28, 2015 41.59 43.35 41.47 43.32 463,188 +1.67(+4.01%)
Oct 27, 2015 41.45 41.75 40.87 41.65 667,766 -0.18(-0.43%)
Oct 26, 2015 40.80 41.99 40.62 41.83 416,846 +0.84(+2.05%)
Oct 23, 2015 40.72 41.05 40.38 40.99 409,269 +0.88(+2.19%)
Oct 22, 2015 39.90 40.85 39.52 40.11 514,012 +0.57(+1.44%)
Oct 21, 2015 40.37 40.49 39.09 39.54 640,762 -0.81(-2.01%)
Oct 20, 2015 41.41 41.52 40.21 40.35 621,644 -1.14(-2.75%)
Oct 19, 2015 41.56 41.83 40.91 41.49 719,181 -0.36(-0.86%)
Oct 16, 2015 41.61 42.11 41.18 41.85 573,363 +0.24(+0.58%)
Oct 15, 2015 41.00 42.20 40.60 41.61 1,391,869 +0.40(+0.97%)
Oct 14, 2015 42.11 44.57 40.50 41.21 2,848,359 -4.57(-9.98%)
Oct 13, 2015 46.15 46.81 45.63 45.78 761,401 -0.27(-0.59%)
Oct 12, 2015 46.23 46.69 45.57 46.05 807,793 +0.11(+0.24%)
Oct 09, 2015 45.89 46.97 45.55 45.94 945,278 +0.43(+0.94%)
Oct 08, 2015 43.89 45.51 43.77 45.51 775,807 +1.74(+3.98%)
Oct 07, 2015 44.30 45.14 43.62 43.77 704,728 -0.38(-0.86%)
Oct 06, 2015 44.07 44.99 43.79 44.15 733,691 +0.17(+0.39%)
Oct 05, 2015 43.28 44.16 43.04 43.98 654,834 +0.94(+2.18%)
Oct 02, 2015 42.27 43.05 41.84 43.04 364,249 +0.30(+0.70%)
Oct 01, 2015 42.44 43.03 41.87 42.74 401,943 +0.35(+0.83%)
Sep 30, 2015 42.45 43.65 41.90 42.39 455,319 +0.40(+0.95%)
Sep 29, 2015 41.05 42.03 40.83 41.99 357,629 +0.89(+2.17%)
Sep 28, 2015 42.16 42.40 40.95 41.10 378,228 -1.31(-3.09%)
Sep 25, 2015 42.63 42.98 42.20 42.41 296,449 +0.14(+0.33%)
Sep 24, 2015 42.11 42.50 41.82 42.27 318,264 -0.10(-0.24%)
Sep 23, 2015 42.24 42.75 41.95 42.37 478,946 +0.12(+0.28%)
Sep 22, 2015 42.03 42.37 41.38 42.25 292,521 -0.18(-0.42%)
Sep 21, 2015 41.88 42.79 41.68 42.43 349,129 +0.76(+1.82%)
Sep 18, 2015 40.98 41.74 40.68 41.67 352,344 -0.05(-0.12%)
Sep 17, 2015 41.77 42.19 41.42 41.72 306,494 -0.01(-0.02%)
Sep 16, 2015 41.86 42.15 41.51 41.73 392,687 -0.12(-0.29%)
Sep 15, 2015 41.30 42.03 41.25 41.85 344,175 +0.56(+1.36%)
Sep 14, 2015 41.60 41.92 41.16 41.29 383,246 -0.36(-0.86%)
Sep 11, 2015 40.72 41.78 40.63 41.65 285,890 +0.63(+1.54%)
Sep 10, 2015 40.64 41.34 40.50 41.02 393,662 +0.36(+0.89%)
Sep 09, 2015 41.50 41.63 40.53 40.66 389,375 -0.10(-0.25%)
Sep 08, 2015 39.69 40.85 39.46 40.76 467,723 +1.82(+4.67%)
Sep 04, 2015 39.11 38.94 38.94 38.94 208,500 -0.75(-1.89%)
Sep 03, 2015 39.45 40.24 39.39 39.69 393,676 +0.73(+1.87%)
Sep 02, 2015 38.26 38.97 37.87 38.96 379,950 +0.94(+2.47%)
Sep 01, 2015 38.90 38.99 37.87 38.02 531,934 -1.49(-3.77%)
Aug 31, 2015 40.21 40.25 39.23 39.51 441,832 -0.75(-1.86%)
Aug 28, 2015 40.32 40.53 39.84 40.26 435,792 -0.33(-0.81%)
Aug 27, 2015 40.50 40.63 39.62 40.59 685,766 +0.54(+1.34%)
Aug 26, 2015 40.60 40.81 38.93 40.05 885,760 +0.12(+0.31%)
Aug 25, 2015 40.70 40.78 39.83 39.93 540,866 -0.17(-0.42%)
Aug 24, 2015 39.80 40.84 33.59 40.10 1,215,273 -2.09(-4.95%)
Aug 21, 2015 42.92 43.35 41.34 42.19 723,059 -1.44(-3.30%)
Aug 20, 2015 44.18 44.52 43.56 43.63 555,540 -1.08(-2.42%)
Aug 19, 2015 44.60 44.90 43.76 44.71 342,164 -0.17(-0.38%)
Aug 18, 2015 44.54 45.49 44.20 44.88 527,833 +0.51(+1.15%)
Aug 17, 2015 43.50 44.37 43.16 44.37 584,126 +0.87(+2.00%)
Aug 14, 2015 43.26 43.63 42.99 43.50 427,713 +0.27(+0.62%)
Aug 13, 2015 43.15 43.50 42.99 43.23 364,970 +0.08(+0.19%)
Aug 12, 2015 43.97 44.23 42.19 43.15 643,700 -1.15(-2.60%)
Aug 11, 2015 44.27 44.57 43.93 44.30 213,546 -0.33(-0.74%)
Aug 10, 2015 44.51 44.89 44.21 44.63 285,416 +0.25(+0.56%)
Aug 07, 2015 44.22 44.49 43.86 44.38 396,749 +0.21(+0.48%)
Aug 06, 2015 45.23 45.49 43.97 44.17 546,792 -1.28(-2.82%)
Aug 05, 2015 45.60 45.95 45.32 45.45 355,107 -0.14(-0.31%)
Aug 04, 2015 45.87 46.09 45.35 45.59 358,880 -0.34(-0.74%)
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.