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, 2017 42.85 43.40 42.55 43.35 454,574 +0.70(+1.64%)
May 30, 2017 42.65 43.12 42.30 42.65 397,911 -0.05(-0.12%)
May 26, 2017 43.05 43.40 42.40 42.70 509,406 -0.35(-0.81%)
May 25, 2017 43.40 43.60 42.70 43.05 426,428 -0.25(-0.58%)
May 24, 2017 43.30 43.60 43.10 43.30 470,134 +0.05(+0.12%)
May 23, 2017 43.15 43.50 42.80 43.25 479,014 +0.20(+0.46%)
May 22, 2017 42.20 43.30 42.20 43.05 564,181 +1.10(+2.62%)
May 19, 2017 41.60 42.75 41.60 41.95 720,094 +0.90(+2.19%)
May 18, 2017 41.05 41.60 40.80 41.05 327,406 -0.10(-0.24%)
May 17, 2017 40.90 41.40 40.90 41.15 422,804 -0.55(-1.32%)
May 16, 2017 41.25 42.00 41.15 41.70 384,650 +0.45(+1.09%)
May 15, 2017 41.35 41.45 41.00 41.25 646,880 -0.05(-0.12%)
May 12, 2017 41.50 41.55 41.10 41.30 320,751 -0.35(-0.84%)
May 11, 2017 41.80 42.00 41.33 41.65 401,561 -0.30(-0.72%)
May 10, 2017 41.65 42.10 41.30 41.95 404,207 +0.30(+0.72%)
May 09, 2017 42.45 42.55 41.50 41.65 527,240 -0.85(-2.00%)
May 08, 2017 41.90 42.60 41.70 42.50 833,919 +0.70(+1.67%)
May 05, 2017 41.60 41.90 41.10 41.80 1,085,455 +0.35(+0.84%)
May 04, 2017 41.60 42.00 41.45 41.45 593,960 -0.20(-0.48%)
May 03, 2017 41.00 41.90 40.95 41.65 780,643 -0.02(-0.06%)
May 02, 2017 41.60 42.05 41.20 41.67 708,190 -0.08(-0.18%)
May 01, 2017 40.50 41.85 40.15 41.75 589,811 +1.30(+3.21%)
Apr 28, 2017 41.30 41.30 40.17 40.45 778,060 -0.75(-1.82%)
Apr 27, 2017 41.80 42.80 39.50 41.20 1,413,965 +0.55(+1.35%)
Apr 26, 2017 41.15 41.55 40.45 40.65 1,048,694 -0.50(-1.22%)
Apr 25, 2017 41.40 41.70 40.90 41.15 501,230 +0.10(+0.24%)
Apr 24, 2017 41.75 42.00 41.00 41.05 568,070 -0.05(-0.12%)
Apr 21, 2017 41.30 41.55 40.90 41.10 523,073 -0.15(-0.36%)
Apr 20, 2017 40.95 41.30 40.65 41.25 535,511 +0.55(+1.35%)
Apr 19, 2017 40.30 41.00 39.80 40.70 639,589 +0.60(+1.50%)
Apr 18, 2017 39.40 40.20 39.35 40.10 556,057 +0.45(+1.13%)
Apr 17, 2017 38.90 39.75 38.75 39.65 301,864 +0.85(+2.19%)
Apr 13, 2017 39.05 39.35 38.60 38.80 527,350 -0.30(-0.77%)
Apr 12, 2017 39.70 39.70 39.05 39.10 406,432 -0.65(-1.64%)
Apr 11, 2017 39.05 39.80 38.80 39.75 522,240 +0.60(+1.53%)
Apr 10, 2017 39.05 39.45 38.70 39.15 337,576 +0.10(+0.26%)
Apr 07, 2017 39.55 39.65 39.00 39.05 490,908 -0.65(-1.64%)
Apr 06, 2017 39.50 39.70 39.15 39.70 514,505 +0.20(+0.51%)
Apr 05, 2017 40.45 40.65 39.50 39.50 477,898 -0.80(-1.99%)
Apr 04, 2017 40.00 40.35 39.35 40.30 462,371 +0.05(+0.12%)
Apr 03, 2017 40.70 40.75 39.92 40.25 460,924 -0.35(-0.86%)
Mar 31, 2017 41.10 41.10 40.55 40.60 826,878 -0.40(-0.98%)
Mar 30, 2017 40.80 41.52 40.55 41.00 975,158 +0.30(+0.74%)
Mar 29, 2017 38.20 41.00 38.10 40.70 1,284,468 +2.50(+6.54%)
Mar 28, 2017 38.25 38.65 37.85 38.20 319,127 +0.05(+0.13%)
Mar 27, 2017 38.20 38.25 37.75 38.15 304,095 -0.55(-1.42%)
Mar 24, 2017 38.90 39.00 38.45 38.70 257,342 -0.10(-0.26%)
Mar 23, 2017 38.30 39.02 38.00 38.80 391,838 +0.65(+1.70%)
Mar 22, 2017 38.30 38.70 38.00 38.15 467,224 -0.15(-0.39%)
Mar 21, 2017 39.30 39.55 38.05 38.30 1,136,232 -0.75(-1.92%)
Mar 20, 2017 37.00 39.10 37.00 39.05 1,529,757 +2.95(+8.17%)
Mar 17, 2017 36.15 36.35 35.95 36.10 502,576 -0.15(-0.41%)
Mar 16, 2017 35.50 36.55 35.50 36.25 640,155 +0.75(+2.11%)
Mar 15, 2017 35.60 36.00 35.35 35.50 292,601 +0.05(+0.14%)
Mar 14, 2017 35.35 35.95 35.35 35.45 300,036 -0.55(-1.53%)
Mar 13, 2017 35.65 36.35 35.65 36.00 350,322 -0.10(-0.28%)
Mar 10, 2017 35.95 36.35 35.85 36.10 400,228 +0.40(+1.12%)
Mar 09, 2017 35.30 35.90 35.25 35.70 355,022 +0.40(+1.13%)
Mar 08, 2017 35.75 35.85 35.30 35.30 328,469 -0.35(-0.98%)
Mar 07, 2017 35.75 36.15 35.55 35.65 291,441 -0.25(-0.70%)
Mar 06, 2017 36.00 36.10 35.70 35.90 715,744 -0.20(-0.55%)
Mar 03, 2017 36.30 36.55 35.85 36.10 391,473 -0.30(-0.82%)
Mar 02, 2017 37.05 37.05 36.35 36.40 337,740 -0.65(-1.75%)
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.