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 (%)
May 31, 2018 45.00 45.05 44.98 45.00 697,789 +0.05(+0.11%)
May 30, 2018 45.10 45.10 44.95 44.95 794,133 -0.10(-0.22%)
May 29, 2018 45.10 45.10 45.05 45.05 303,158 -0.05(-0.11%)
May 25, 2018 45.10 45.10 45.10 0 -0.05(-0.11%)
May 24, 2018 45.10 45.15 45.05 45.15 852,703 +0.05(+0.11%)
May 23, 2018 45.05 45.10 45.05 45.10 323,674 +0.05(+0.11%)
May 22, 2018 45.10 45.10 45.05 45.05 146,853 -0.05(-0.11%)
May 21, 2018 44.95 45.15 44.95 45.10 658,700 +0.15(+0.33%)
May 18, 2018 44.95 45.00 44.90 44.95 1,653,735 +0.00(+0.00%)
May 17, 2018 44.90 44.95 44.90 44.95 276,206 +0.05(+0.11%)
May 16, 2018 44.95 44.95 44.90 44.90 358,671 +0.00(+0.00%)
May 15, 2018 44.95 44.98 44.90 44.90 288,243 -0.08(-0.17%)
May 14, 2018 44.95 45.00 44.95 44.98 161,031 +0.02(+0.06%)
May 11, 2018 44.95 45.00 44.95 44.95 185,698 -0.05(-0.11%)
May 10, 2018 44.90 45.00 44.90 45.00 392,795 +0.10(+0.22%)
May 09, 2018 44.90 45.00 44.87 44.90 682,713 +0.00(+0.00%)
May 08, 2018 44.85 44.95 44.83 44.90 336,430 +0.05(+0.11%)
May 07, 2018 44.80 44.85 44.80 44.85 197,379 +0.00(+0.00%)
May 04, 2018 44.80 44.85 44.80 44.85 185,721 +0.05(+0.11%)
May 03, 2018 44.90 44.90 44.75 44.80 988,187 -0.05(-0.11%)
May 02, 2018 44.90 45.02 44.85 44.85 1,084,891 -0.15(-0.33%)
May 01, 2018 44.85 45.05 44.80 45.00 1,017,322 +0.10(+0.22%)
Apr 30, 2018 44.85 44.90 44.85 44.90 1,018,029 +0.10(+0.22%)
Apr 27, 2018 44.85 44.90 44.83 44.80 1,418,422 -0.05(-0.11%)
Apr 26, 2018 44.85 44.90 44.85 44.85 497,914 +0.00(+0.00%)
Apr 25, 2018 44.85 44.90 44.75 44.85 866,218 -0.10(-0.22%)
Apr 24, 2018 44.85 44.95 44.80 44.95 1,229,605 +0.10(+0.22%)
Apr 23, 2018 45.00 45.00 44.85 44.85 165,536 -0.05(-0.11%)
Apr 20, 2018 44.85 45.10 44.85 44.90 858,421 +0.00(+0.00%)
Apr 19, 2018 44.85 44.90 44.80 44.90 1,708,099 +0.05(+0.11%)
Apr 18, 2018 44.85 44.90 44.77 44.85 1,487,121 +0.00(+0.00%)
Apr 17, 2018 44.75 44.85 44.75 44.85 718,950 +0.05(+0.11%)
Apr 16, 2018 44.85 44.88 44.75 44.80 539,268 +0.00(+0.00%)
Apr 13, 2018 44.85 44.90 44.80 44.80 826,781 -0.05(-0.11%)
Apr 12, 2018 44.85 44.90 44.80 44.85 522,839 +0.02(+0.06%)
Apr 11, 2018 44.75 44.85 44.75 44.83 495,947 +0.03(+0.06%)
Apr 10, 2018 44.73 44.85 44.62 44.80 1,431,390 +0.05(+0.11%)
Apr 09, 2018 44.70 44.75 44.67 44.75 399,075 +0.15(+0.34%)
Apr 06, 2018 44.70 44.75 44.60 44.60 682,778 -0.10(-0.22%)
Apr 05, 2018 44.75 44.75 44.65 44.70 933,719 -0.05(-0.11%)
Apr 04, 2018 44.70 44.75 44.70 44.75 1,419,355 +0.00(+0.00%)
Apr 03, 2018 44.70 44.75 44.70 44.75 817,794 +0.00(+0.00%)
Apr 02, 2018 44.65 44.80 44.65 44.75 1,639,313 +0.05(+0.11%)
Mar 29, 2018 44.70 44.70 44.70 0 +0.00(+0.00%)
Mar 28, 2018 44.75 44.80 44.70 44.70 938,283 +0.00(+0.00%)
Mar 27, 2018 44.75 44.75 44.70 44.70 686,139 -0.10(-0.22%)
Mar 26, 2018 44.75 44.80 44.70 44.80 591,545 +0.10(+0.22%)
Mar 23, 2018 44.75 44.75 44.70 44.70 405,142 +0.00(+0.00%)
Mar 22, 2018 44.70 44.77 44.70 44.70 606,605 -0.05(-0.11%)
Mar 21, 2018 44.70 44.75 44.60 44.75 1,508,878 +0.00(+0.00%)
Mar 20, 2018 44.75 44.80 44.70 44.75 1,146,923 +0.00(+0.00%)
Mar 19, 2018 44.75 44.80 44.70 44.75 514,478 +0.00(+0.00%)
Mar 16, 2018 44.75 44.80 44.70 44.75 1,363,949 -0.05(-0.11%)
Mar 15, 2018 44.73 44.80 44.70 44.80 733,872 +0.10(+0.22%)
Mar 14, 2018 44.75 44.83 44.70 44.70 2,454,947 -0.05(-0.11%)
Mar 13, 2018 44.75 44.80 44.75 44.75 1,272,649 -0.05(-0.11%)
Mar 12, 2018 44.80 44.80 44.75 44.80 1,072,021 +0.05(+0.11%)
Mar 09, 2018 44.70 44.80 44.70 44.75 1,868,612 +0.05(+0.11%)
Mar 08, 2018 44.80 44.80 44.70 44.70 598,065 -0.10(-0.22%)
Mar 07, 2018 44.70 44.80 44.65 44.80 1,160,369 +0.05(+0.11%)
Mar 06, 2018 44.80 44.80 44.65 44.75 1,549,205 -0.10(-0.22%)
Mar 05, 2018 44.65 44.85 44.65 44.85 711,616 +0.15(+0.34%)
Mar 02, 2018 44.70 44.75 44.65 44.70 1,215,156 +0.00(+0.00%)
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.