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 (%)
Aug 31, 2016 34.46 34.66 34.00 34.25 607,750 -0.18(-0.52%)
Aug 30, 2016 33.93 34.46 33.76 34.43 477,789 +0.47(+1.38%)
Aug 29, 2016 33.72 34.31 33.48 33.96 660,168 +0.20(+0.59%)
Aug 26, 2016 33.52 34.02 33.35 33.76 814,423 +0.32(+0.96%)
Aug 25, 2016 32.75 33.56 32.51 33.44 829,705 +0.53(+1.61%)
Aug 24, 2016 32.66 33.00 32.53 32.91 559,890 +0.29(+0.89%)
Aug 23, 2016 32.80 33.45 32.52 32.62 543,632 +0.02(+0.06%)
Aug 22, 2016 32.55 33.47 32.45 32.60 542,988 -0.13(-0.40%)
Aug 19, 2016 32.99 33.09 32.58 32.73 634,548 -0.41(-1.24%)
Aug 18, 2016 32.74 33.17 32.74 33.14 605,010 +0.32(+0.98%)
Aug 17, 2016 33.06 33.10 32.70 32.82 466,552 -0.18(-0.55%)
Aug 16, 2016 33.14 33.19 32.81 33.00 605,329 -0.26(-0.78%)
Aug 15, 2016 33.48 33.87 33.00 33.26 605,718 -0.21(-0.63%)
Aug 12, 2016 33.46 33.81 32.90 33.47 764,078 -0.15(-0.45%)
Aug 11, 2016 32.85 33.78 32.04 33.62 1,472,980 +0.96(+2.94%)
Aug 10, 2016 32.95 33.05 32.45 32.66 840,358 -0.30(-0.91%)
Aug 09, 2016 33.19 33.31 32.89 32.96 1,090,244 -0.14(-0.42%)
Aug 08, 2016 34.42 34.64 33.01 33.10 961,688 -1.24(-3.61%)
Aug 05, 2016 34.29 34.91 34.10 34.34 756,040 +0.34(+1.00%)
Aug 04, 2016 34.03 34.30 33.84 34.00 775,457 +0.05(+0.15%)
Aug 03, 2016 34.27 34.57 33.86 33.95 709,412 -0.24(-0.70%)
Aug 02, 2016 34.68 34.88 34.01 34.19 1,151,918 -0.51(-1.47%)
Aug 01, 2016 34.73 35.05 34.39 34.70 1,328,471 -0.09(-0.26%)
Jul 29, 2016 35.68 35.90 34.79 34.79 953,760 -0.88(-2.47%)
Jul 28, 2016 36.01 36.29 35.65 35.67 1,021,349 -0.32(-0.89%)
Jul 27, 2016 37.01 37.62 35.97 35.99 1,134,025 -1.05(-2.83%)
Jul 26, 2016 36.58 37.57 36.50 37.04 1,829,115 +0.46(+1.26%)
Jul 25, 2016 36.53 37.21 36.47 36.58 1,305,723 +0.07(+0.19%)
Jul 22, 2016 34.93 37.07 34.93 36.51 6,361,847 +1.54(+4.40%)
Jul 21, 2016 35.00 35.93 34.78 34.97 1,471,032 -0.84(-2.35%)
Jul 20, 2016 35.56 36.52 35.16 35.81 2,490,890 +1.74(+5.11%)
Jul 19, 2016 33.30 34.17 33.07 34.07 1,308,808 +0.61(+1.82%)
Jul 18, 2016 33.99 33.99 33.25 33.46 1,506,081 -0.55(-1.62%)
Jul 15, 2016 34.57 34.57 33.80 34.01 670,705 -0.41(-1.19%)
Jul 14, 2016 34.43 34.61 33.65 34.42 661,796 +0.36(+1.06%)
Jul 13, 2016 33.52 34.36 33.48 34.06 814,894 +0.59(+1.76%)
Jul 12, 2016 33.87 33.87 33.38 33.47 653,430 -0.07(-0.21%)
Jul 11, 2016 33.62 33.88 33.37 33.54 469,983 +0.19(+0.57%)
Jul 08, 2016 32.83 33.44 32.53 33.35 296,281 +0.82(+2.52%)
Jul 07, 2016 32.59 33.04 32.28 32.53 262,691 -0.06(-0.18%)
Jul 05, 2016 32.93 32.95 32.45 32.59 253,210 -0.70(-2.10%)
Jul 01, 2016 33.37 33.29 33.29 33.29 423,300 -0.20(-0.60%)
Jun 30, 2016 32.74 33.52 32.57 33.49 350,955 +0.85(+2.60%)
Jun 29, 2016 32.36 32.74 32.19 32.64 377,672 +0.52(+1.62%)
Jun 28, 2016 31.82 32.19 31.48 32.12 567,196 +0.72(+2.29%)
Jun 27, 2016 32.03 32.24 31.14 31.40 748,632 -1.15(-3.53%)
Jun 24, 2016 32.02 32.81 32.02 32.55 790,576 -1.37(-4.04%)
Jun 23, 2016 33.38 33.92 33.11 33.92 574,179 +0.98(+2.98%)
Jun 22, 2016 33.01 33.34 32.85 32.94 254,703 -0.09(-0.27%)
Jun 21, 2016 33.38 33.38 32.86 33.03 186,850 -0.28(-0.84%)
Jun 20, 2016 33.46 33.74 33.22 33.31 329,365 +0.27(+0.82%)
Jun 17, 2016 33.32 33.60 33.03 33.04 613,433 -0.27(-0.81%)
Jun 16, 2016 32.80 33.37 32.67 33.31 411,200 +0.32(+0.97%)
Jun 15, 2016 32.86 33.30 32.80 32.99 435,186 +0.15(+0.46%)
Jun 14, 2016 32.44 33.04 32.08 32.84 386,948 +0.37(+1.14%)
Jun 13, 2016 33.10 33.11 32.25 32.47 687,001 -0.82(-2.46%)
Jun 10, 2016 33.58 33.68 33.00 33.29 524,436 -0.88(-2.58%)
Jun 09, 2016 34.59 34.80 34.04 34.17 316,951 -0.71(-2.04%)
Jun 08, 2016 34.99 35.77 34.15 34.88 875,459 -0.52(-1.47%)
Jun 07, 2016 35.48 35.70 35.19 35.40 273,784 +0.00(+0.00%)
Jun 06, 2016 35.02 35.44 34.73 35.40 270,997 +0.38(+1.09%)
Jun 03, 2016 35.09 35.29 34.59 35.02 329,484 -0.29(-0.82%)
Jun 02, 2016 34.76 35.33 34.74 35.31 280,731 +0.46(+1.32%)
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.