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, 2016 36.75 37.00 35.65 36.00 478,082 -0.50(-1.37%)
Nov 29, 2016 36.75 37.25 36.35 36.50 558,788 -0.35(-0.95%)
Nov 28, 2016 36.70 37.10 35.95 36.85 586,241 -0.05(-0.14%)
Nov 25, 2016 36.90 37.05 36.75 36.90 81,595 +0.15(+0.41%)
Nov 23, 2016 36.75 36.75 36.75 0 +0.15(+0.41%)
Nov 22, 2016 36.50 36.75 36.05 36.60 552,481 +0.20(+0.55%)
Nov 21, 2016 36.35 36.65 36.10 36.40 397,751 +0.10(+0.28%)
Nov 18, 2016 36.65 36.80 36.15 36.30 385,425 -0.20(-0.55%)
Nov 17, 2016 36.10 36.80 36.10 36.50 414,220 +0.50(+1.39%)
Nov 16, 2016 35.25 36.15 35.25 36.00 489,588 +0.65(+1.84%)
Nov 15, 2016 35.45 35.80 35.30 35.35 524,725 -0.15(-0.42%)
Nov 14, 2016 35.75 36.85 35.40 35.50 779,028 -0.05(-0.14%)
Nov 11, 2016 34.85 35.65 34.70 35.55 587,770 +0.65(+1.86%)
Nov 10, 2016 34.95 35.80 34.65 34.90 820,762 +0.35(+1.01%)
Nov 09, 2016 33.00 34.65 32.75 34.55 736,248 +1.25(+3.75%)
Nov 08, 2016 33.45 33.60 33.00 33.30 533,219 -0.15(-0.45%)
Nov 07, 2016 33.60 33.70 33.25 33.45 588,076 +0.35(+1.06%)
Nov 04, 2016 33.15 33.70 33.00 33.10 614,182 -0.15(-0.45%)
Nov 03, 2016 33.55 33.80 33.15 33.25 540,987 -0.35(-1.04%)
Nov 02, 2016 33.70 34.25 33.55 33.60 862,851 -0.30(-0.88%)
Nov 01, 2016 34.40 34.85 33.85 33.90 1,214,927 -0.55(-1.60%)
Oct 31, 2016 34.85 34.90 34.45 34.45 572,200 -0.35(-1.01%)
Oct 28, 2016 35.20 35.70 34.60 34.80 861,458 -0.55(-1.56%)
Oct 27, 2016 35.50 35.60 35.25 35.35 1,535,755 -0.15(-0.42%)
Oct 26, 2016 35.60 35.95 35.35 35.50 903,464 -0.35(-0.98%)
Oct 25, 2016 36.05 36.15 35.00 35.85 780,323 -0.45(-1.24%)
Oct 24, 2016 36.30 36.45 35.70 36.30 656,980 +0.05(+0.14%)
Oct 21, 2016 35.75 36.65 35.65 36.25 1,023,570 -0.10(-0.28%)
Oct 20, 2016 36.05 36.60 35.95 36.35 1,096,548 +0.20(+0.55%)
Oct 19, 2016 35.90 36.40 35.75 36.15 723,453 +0.15(+0.42%)
Oct 18, 2016 34.70 36.23 34.65 36.00 1,060,791 +1.50(+4.35%)
Oct 17, 2016 34.50 35.55 34.20 34.50 1,423,031 +0.20(+0.58%)
Oct 14, 2016 33.86 34.50 33.57 34.30 1,581,804 +0.62(+1.84%)
Oct 13, 2016 33.62 34.08 33.01 33.68 1,642,513 -0.41(-1.20%)
Oct 12, 2016 34.17 35.24 33.54 34.09 3,053,109 +2.16(+6.76%)
Oct 11, 2016 32.17 32.45 31.30 31.93 1,671,363 -0.27(-0.84%)
Oct 10, 2016 32.04 32.46 31.76 32.20 871,428 +0.37(+1.16%)
Oct 07, 2016 29.93 32.14 29.93 31.83 2,410,630 +0.68(+2.18%)
Oct 06, 2016 30.32 31.16 30.13 31.15 571,244 +0.75(+2.47%)
Oct 05, 2016 30.09 30.61 29.92 30.40 477,232 +0.48(+1.60%)
Oct 04, 2016 29.92 30.08 29.61 29.92 376,015 -0.07(-0.23%)
Oct 03, 2016 29.99 30.34 29.91 29.99 343,384 -0.18(-0.60%)
Sep 30, 2016 29.94 30.38 29.77 30.17 634,851 +0.22(+0.73%)
Sep 29, 2016 30.44 30.52 29.83 29.95 333,415 -0.44(-1.45%)
Sep 28, 2016 30.90 30.90 30.10 30.39 263,185 -0.36(-1.17%)
Sep 27, 2016 30.67 30.87 30.28 30.75 294,929 +0.10(+0.33%)
Sep 26, 2016 30.77 30.87 30.33 30.65 446,727 -0.39(-1.26%)
Sep 23, 2016 30.91 31.29 30.86 31.04 466,826 -0.01(-0.03%)
Sep 22, 2016 31.09 31.22 30.53 31.05 755,085 +0.18(+0.58%)
Sep 21, 2016 31.25 31.49 30.22 30.87 1,114,141 +0.45(+1.48%)
Sep 20, 2016 29.25 30.69 29.19 30.42 1,127,171 +1.38(+4.75%)
Sep 19, 2016 30.36 30.51 28.88 29.04 1,361,226 -1.29(-4.25%)
Sep 16, 2016 30.43 30.64 30.12 30.33 1,461,338 -0.36(-1.17%)
Sep 15, 2016 31.34 31.37 30.11 30.69 1,036,650 -0.76(-2.42%)
Sep 14, 2016 31.69 32.01 31.34 31.45 882,529 -0.24(-0.76%)
Sep 13, 2016 32.26 32.57 31.69 31.69 541,149 -0.99(-3.03%)
Sep 12, 2016 31.84 32.71 31.75 32.68 642,349 +0.67(+2.09%)
Sep 09, 2016 32.63 32.80 32.00 32.01 369,321 -0.97(-2.94%)
Sep 08, 2016 32.91 33.99 32.66 32.98 447,092 -0.04(-0.12%)
Sep 07, 2016 32.90 33.43 32.85 33.02 429,798 +0.12(+0.36%)
Sep 06, 2016 33.65 33.65 32.85 32.90 580,965 -0.62(-1.85%)
Sep 02, 2016 33.95 33.52 33.52 33.52 575,800 -0.42(-1.24%)
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.