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 (%)
Nov 30, 2017 37.05 37.50 36.55 36.75 853,519 +0.00(+0.00%)
Nov 29, 2017 36.95 37.50 36.20 36.75 692,222 -0.05(-0.14%)
Nov 28, 2017 36.45 37.08 36.25 36.80 777,806 +0.50(+1.38%)
Nov 27, 2017 36.55 36.95 36.00 36.30 788,769 -0.25(-0.68%)
Nov 24, 2017 36.95 37.34 36.50 36.55 627,409 -0.20(-0.54%)
Nov 22, 2017 36.85 37.45 36.70 36.75 933,542 -0.15(-0.41%)
Nov 21, 2017 36.15 37.25 36.10 36.90 2,586,600 +0.85(+2.36%)
Nov 20, 2017 36.00 36.35 35.80 36.05 1,196,894 +0.20(+0.56%)
Nov 17, 2017 34.90 36.15 34.90 35.85 1,096,829 +1.00(+2.87%)
Nov 16, 2017 34.40 35.33 34.40 34.85 1,228,059 +0.60(+1.75%)
Nov 15, 2017 34.45 34.80 33.85 34.25 737,850 -0.35(-1.01%)
Nov 14, 2017 34.70 35.40 34.20 34.60 791,181 -0.20(-0.57%)
Nov 13, 2017 35.80 35.85 34.80 34.80 909,453 -0.70(-1.97%)
Nov 10, 2017 35.00 36.23 34.90 35.50 1,188,215 +0.65(+1.87%)
Nov 09, 2017 34.30 35.25 34.05 34.85 1,085,649 +0.35(+1.01%)
Nov 08, 2017 34.10 34.85 33.65 34.50 1,233,809 +0.35(+1.02%)
Nov 07, 2017 34.80 35.10 34.15 34.15 1,149,173 -0.85(-2.43%)
Nov 06, 2017 35.10 35.55 34.65 35.00 498,578 -0.05(-0.14%)
Nov 03, 2017 35.00 35.55 34.65 35.05 1,020,809 +0.30(+0.86%)
Nov 02, 2017 33.85 35.00 33.85 34.75 956,607 +0.75(+2.21%)
Nov 01, 2017 34.20 34.25 33.50 34.00 550,026 +0.05(+0.15%)
Oct 31, 2017 33.50 34.20 33.22 33.95 644,485 +0.55(+1.65%)
Oct 30, 2017 33.80 33.95 33.40 33.40 518,760 -0.60(-1.76%)
Oct 27, 2017 34.55 35.00 33.80 34.00 549,395 -0.55(-1.59%)
Oct 26, 2017 34.10 34.70 33.90 34.55 723,027 +0.50(+1.47%)
Oct 25, 2017 34.30 34.45 33.30 34.05 570,729 -0.40(-1.16%)
Oct 24, 2017 34.70 35.15 34.35 34.45 469,437 -0.25(-0.72%)
Oct 23, 2017 35.15 35.20 34.40 34.70 1,368,454 -0.45(-1.28%)
Oct 20, 2017 34.50 35.55 34.40 35.15 1,676,415 +0.95(+2.78%)
Oct 19, 2017 32.95 34.30 32.75 34.20 1,641,942 +1.25(+3.79%)
Oct 18, 2017 32.90 33.52 32.60 32.95 1,965,057 -0.30(-0.90%)
Oct 17, 2017 34.20 34.35 32.75 33.25 1,978,558 -1.05(-3.06%)
Oct 16, 2017 34.65 35.00 34.20 34.30 1,464,025 -0.55(-1.58%)
Oct 13, 2017 35.30 35.85 34.80 34.85 1,841,619 -0.30(-0.85%)
Oct 12, 2017 38.35 38.95 34.70 35.15 8,515,613 -9.05(-20.48%)
Oct 11, 2017 45.00 45.00 43.20 44.20 1,139,025 -0.40(-0.90%)
Oct 10, 2017 44.45 44.60 43.70 44.60 684,470 +0.45(+1.02%)
Oct 09, 2017 42.95 44.35 42.90 44.15 590,366 +1.20(+2.79%)
Oct 06, 2017 43.30 43.60 42.75 42.95 522,327 -0.35(-0.81%)
Oct 05, 2017 44.15 44.50 42.95 43.30 1,172,596 -0.80(-1.81%)
Oct 04, 2017 44.75 44.95 44.00 44.10 181,865 -0.75(-1.67%)
Oct 03, 2017 44.70 45.10 44.45 44.85 386,797 +0.30(+0.67%)
Oct 02, 2017 43.80 44.60 43.55 44.55 410,629 +0.75(+1.71%)
Sep 29, 2017 43.70 43.90 43.40 43.80 249,309 +0.10(+0.23%)
Sep 28, 2017 43.70 44.30 43.20 43.70 346,224 +0.00(+0.00%)
Sep 27, 2017 43.60 44.05 43.40 43.70 431,109 +0.15(+0.34%)
Sep 26, 2017 43.55 43.85 43.40 43.55 252,426 +0.00(+0.00%)
Sep 25, 2017 43.25 43.68 43.15 43.55 465,171 +0.20(+0.46%)
Sep 22, 2017 42.65 43.40 42.55 43.35 434,466 +0.50(+1.17%)
Sep 21, 2017 42.95 43.00 42.55 42.85 318,648 -0.05(-0.12%)
Sep 20, 2017 43.80 43.90 42.90 42.90 300,933 -0.80(-1.83%)
Sep 19, 2017 44.50 44.55 43.55 43.70 288,459 -0.60(-1.35%)
Sep 18, 2017 44.40 44.75 44.20 44.30 245,833 -0.05(-0.11%)
Sep 15, 2017 44.90 45.00 44.10 44.35 438,588 -0.50(-1.11%)
Sep 14, 2017 45.00 45.45 44.35 44.85 307,652 -0.45(-0.99%)
Sep 13, 2017 45.20 45.55 45.20 45.30 188,292 -0.20(-0.44%)
Sep 12, 2017 44.65 45.55 44.35 45.50 337,623 +1.10(+2.48%)
Sep 11, 2017 44.80 44.90 44.30 44.40 301,956 -0.05(-0.11%)
Sep 08, 2017 44.50 44.55 44.20 44.45 182,494 -0.05(-0.11%)
Sep 07, 2017 44.45 44.90 44.30 44.50 261,132 -0.05(-0.11%)
Sep 06, 2017 45.20 45.20 44.35 44.55 307,880 -0.25(-0.56%)
Sep 05, 2017 45.10 45.40 44.50 44.80 322,707 -0.40(-0.88%)
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.