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, 2015 40.21 40.25 39.23 39.51 441,832 -0.75(-1.86%)
Aug 28, 2015 40.32 40.53 39.84 40.26 435,792 -0.33(-0.81%)
Aug 27, 2015 40.50 40.63 39.62 40.59 685,766 +0.54(+1.34%)
Aug 26, 2015 40.60 40.81 38.93 40.05 885,760 +0.12(+0.31%)
Aug 25, 2015 40.70 40.78 39.83 39.93 540,866 -0.17(-0.42%)
Aug 24, 2015 39.80 40.84 33.59 40.10 1,215,273 -2.09(-4.95%)
Aug 21, 2015 42.92 43.35 41.34 42.19 723,059 -1.44(-3.30%)
Aug 20, 2015 44.18 44.52 43.56 43.63 555,540 -1.08(-2.42%)
Aug 19, 2015 44.60 44.90 43.76 44.71 342,164 -0.17(-0.38%)
Aug 18, 2015 44.54 45.49 44.20 44.88 527,833 +0.51(+1.15%)
Aug 17, 2015 43.50 44.37 43.16 44.37 584,126 +0.87(+2.00%)
Aug 14, 2015 43.26 43.63 42.99 43.50 427,713 +0.27(+0.62%)
Aug 13, 2015 43.15 43.50 42.99 43.23 364,970 +0.08(+0.19%)
Aug 12, 2015 43.97 44.23 42.19 43.15 643,700 -1.15(-2.60%)
Aug 11, 2015 44.27 44.57 43.93 44.30 213,546 -0.33(-0.74%)
Aug 10, 2015 44.51 44.89 44.21 44.63 285,416 +0.25(+0.56%)
Aug 07, 2015 44.22 44.49 43.86 44.38 396,749 +0.21(+0.48%)
Aug 06, 2015 45.23 45.49 43.97 44.17 546,792 -1.28(-2.82%)
Aug 05, 2015 45.60 45.95 45.32 45.45 355,107 -0.14(-0.31%)
Aug 04, 2015 45.87 46.09 45.35 45.59 358,880 -0.34(-0.74%)
Aug 03, 2015 46.04 46.13 45.35 45.93 427,084 +0.00(+0.00%)
Jul 31, 2015 45.00 46.00 44.92 45.93 562,437 +0.95(+2.11%)
Jul 30, 2015 45.00 45.29 44.51 44.98 540,639 +0.04(+0.09%)
Jul 29, 2015 44.28 45.06 44.00 44.94 542,023 +0.82(+1.86%)
Jul 28, 2015 43.81 44.57 43.59 44.12 686,240 +0.57(+1.31%)
Jul 27, 2015 44.50 44.65 43.41 43.55 522,947 -1.03(-2.31%)
Jul 24, 2015 45.05 45.22 44.16 44.58 506,071 -0.49(-1.09%)
Jul 23, 2015 45.79 46.04 44.73 45.07 1,201,421 -0.52(-1.14%)
Jul 22, 2015 42.65 46.05 42.65 45.59 2,114,052 +2.94(+6.89%)
Jul 21, 2015 43.00 43.29 41.87 42.65 759,547 -0.25(-0.58%)
Jul 20, 2015 43.10 43.47 42.79 42.90 653,878 -0.05(-0.12%)
Jul 17, 2015 43.25 43.28 42.76 42.95 308,319 -0.21(-0.49%)
Jul 16, 2015 43.00 43.25 42.70 43.16 463,117 +0.21(+0.49%)
Jul 15, 2015 43.50 43.50 42.70 42.95 348,544 -0.33(-0.76%)
Jul 14, 2015 43.00 43.37 42.94 43.28 615,385 +0.14(+0.32%)
Jul 13, 2015 43.75 43.87 42.80 43.14 781,491 +0.53(+1.24%)
Jul 10, 2015 41.90 42.89 41.68 42.61 932,018 +0.96(+2.30%)
Jul 09, 2015 41.95 42.05 41.41 41.65 312,194 -0.05(-0.12%)
Jul 08, 2015 41.42 42.00 41.26 41.70 280,365 -0.17(-0.41%)
Jul 07, 2015 42.06 42.06 41.36 41.87 379,043 -0.17(-0.40%)
Jul 06, 2015 41.68 42.12 41.01 42.04 456,484 +0.61(+1.47%)
Jul 02, 2015 41.90 41.43 41.43 41.43 243,800 -0.45(-1.07%)
Jul 01, 2015 41.37 42.02 41.15 41.88 483,074 +0.68(+1.65%)
Jun 30, 2015 41.46 41.62 41.01 41.20 618,420 +0.05(+0.12%)
Jun 29, 2015 41.55 41.84 41.12 41.15 396,347 -0.73(-1.74%)
Jun 26, 2015 42.00 42.07 41.62 41.88 510,666 -0.06(-0.14%)
Jun 25, 2015 41.90 42.00 41.52 41.94 477,946 +0.25(+0.60%)
Jun 24, 2015 41.70 41.85 41.50 41.69 402,360 -0.03(-0.07%)
Jun 23, 2015 42.38 42.39 41.57 41.72 576,246 -0.25(-0.60%)
Jun 22, 2015 41.09 41.99 40.91 41.97 705,059 +0.99(+2.42%)
Jun 19, 2015 40.55 41.47 39.90 40.98 1,139,468 +0.57(+1.41%)
Jun 18, 2015 39.55 40.75 39.11 40.41 959,570 +1.40(+3.59%)
Jun 17, 2015 38.40 39.09 38.23 39.01 368,315 +0.81(+2.12%)
Jun 16, 2015 37.99 38.24 37.53 38.20 545,417 +0.10(+0.26%)
Jun 15, 2015 37.64 38.12 37.42 38.10 401,957 +0.22(+0.58%)
Jun 12, 2015 36.93 38.15 36.93 37.88 514,282 +0.78(+2.10%)
Jun 11, 2015 36.85 37.34 36.65 37.10 436,442 +0.39(+1.06%)
Jun 10, 2015 35.95 36.86 35.95 36.71 431,344 +0.88(+2.46%)
Jun 09, 2015 35.57 35.94 35.38 35.83 316,602 +0.12(+0.34%)
Jun 08, 2015 35.79 36.08 35.70 35.71 200,212 -0.05(-0.14%)
Jun 05, 2015 35.94 36.00 35.67 35.76 352,028 -0.08(-0.22%)
Jun 04, 2015 36.21 36.46 35.75 35.84 485,218 -0.77(-2.10%)
Jun 03, 2015 34.81 36.63 34.71 36.61 695,682 +1.81(+5.20%)
Jun 02, 2015 34.56 34.97 34.52 34.80 557,049 +0.06(+0.17%)
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.