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, 2017 44.25 44.85 44.25 44.80 335,393 +0.65(+1.47%)
Aug 30, 2017 43.75 44.20 43.75 44.15 314,894 +0.60(+1.38%)
Aug 29, 2017 42.55 43.55 42.45 43.55 207,014 +0.80(+1.87%)
Aug 28, 2017 42.95 42.95 42.40 42.75 265,968 +0.05(+0.12%)
Aug 25, 2017 43.50 43.50 42.62 42.70 190,205 -0.55(-1.27%)
Aug 24, 2017 43.45 43.65 43.00 43.25 180,715 +0.00(+0.00%)
Aug 23, 2017 43.15 43.30 42.80 43.25 274,485 -0.20(-0.46%)
Aug 22, 2017 43.05 43.60 42.94 43.45 143,691 +0.65(+1.52%)
Aug 21, 2017 42.60 42.85 42.20 42.80 174,537 +0.10(+0.23%)
Aug 18, 2017 42.10 42.75 41.85 42.70 434,026 +0.30(+0.71%)
Aug 17, 2017 43.65 43.95 42.40 42.40 313,477 -1.35(-3.09%)
Aug 16, 2017 43.70 44.10 43.40 43.75 241,412 +0.25(+0.57%)
Aug 15, 2017 43.35 43.65 43.00 43.50 355,382 +0.15(+0.35%)
Aug 14, 2017 42.60 43.40 42.55 43.35 349,423 +1.00(+2.36%)
Aug 11, 2017 41.85 42.35 41.80 42.35 516,697 +0.45(+1.07%)
Aug 10, 2017 42.00 42.42 41.75 41.90 594,615 -0.40(-0.95%)
Aug 09, 2017 41.80 42.40 41.50 42.30 467,103 +0.30(+0.71%)
Aug 08, 2017 42.65 42.80 41.70 42.00 737,992 -0.75(-1.75%)
Aug 07, 2017 42.65 43.00 42.30 42.75 777,319 +0.25(+0.59%)
Aug 04, 2017 42.60 42.80 41.90 42.50 893,836 -0.40(-0.93%)
Aug 03, 2017 42.65 42.95 42.25 42.90 308,230 +0.05(+0.12%)
Aug 02, 2017 43.50 43.50 42.80 42.85 300,526 -0.75(-1.72%)
Aug 01, 2017 44.00 44.15 43.55 43.60 371,950 -0.05(-0.11%)
Jul 31, 2017 43.85 44.30 43.85 43.65 442,538 -0.20(-0.46%)
Jul 28, 2017 44.10 44.60 43.75 43.85 450,505 -0.30(-0.68%)
Jul 27, 2017 45.35 45.40 43.80 44.15 458,693 -1.05(-2.32%)
Jul 26, 2017 45.55 45.65 45.00 45.20 615,418 -0.20(-0.44%)
Jul 25, 2017 45.10 45.45 44.65 45.40 1,092,896 +0.65(+1.45%)
Jul 24, 2017 44.95 45.27 44.35 44.75 656,649 -0.25(-0.56%)
Jul 21, 2017 46.40 46.40 44.60 45.00 849,023 -1.10(-2.39%)
Jul 20, 2017 45.35 46.70 45.35 46.10 2,118,773 +2.65(+6.10%)
Jul 19, 2017 43.80 44.20 43.25 43.45 739,723 -0.35(-0.80%)
Jul 18, 2017 43.20 43.85 43.10 43.80 483,430 +0.25(+0.57%)
Jul 17, 2017 42.80 44.15 42.70 43.55 954,345 +1.10(+2.59%)
Jul 14, 2017 42.75 42.95 42.40 42.45 405,572 -0.15(-0.35%)
Jul 13, 2017 43.20 43.45 42.35 42.60 527,026 -0.85(-1.96%)
Jul 12, 2017 43.15 43.80 43.15 43.45 566,597 +0.75(+1.76%)
Jul 11, 2017 43.45 43.55 42.70 42.70 633,093 -0.75(-1.73%)
Jul 10, 2017 43.60 43.60 42.95 43.45 537,432 -0.10(-0.23%)
Jul 07, 2017 43.00 43.65 42.88 43.55 244,389 +0.70(+1.63%)
Jul 06, 2017 43.00 43.20 42.55 42.85 274,358 -0.60(-1.38%)
Jul 05, 2017 43.75 43.75 43.05 43.45 283,136 -0.05(-0.11%)
Jul 03, 2017 43.70 44.10 43.20 43.50 227,258 -0.10(-0.23%)
Jun 30, 2017 44.10 44.40 43.55 43.60 369,133 -0.45(-1.02%)
Jun 29, 2017 44.50 44.50 43.40 44.05 307,637 -0.40(-0.90%)
Jun 28, 2017 43.85 44.85 42.90 44.45 1,014,021 +2.55(+6.09%)
Jun 27, 2017 42.95 43.25 41.85 41.90 674,296 -1.10(-2.56%)
Jun 26, 2017 42.90 43.55 42.70 43.00 316,498 +0.15(+0.35%)
Jun 23, 2017 42.10 42.95 42.10 42.85 385,903 +0.80(+1.90%)
Jun 22, 2017 41.30 42.15 41.00 42.05 225,845 +0.60(+1.45%)
Jun 21, 2017 41.20 41.65 40.95 41.45 405,534 +0.45(+1.10%)
Jun 20, 2017 41.25 41.50 40.92 41.00 329,176 -0.40(-0.97%)
Jun 19, 2017 41.45 41.80 40.85 41.40 506,536 +0.20(+0.49%)
Jun 16, 2017 42.10 42.10 40.35 41.20 1,373,531 -1.35(-3.17%)
Jun 15, 2017 42.05 42.60 41.65 42.55 325,673 -0.05(-0.12%)
Jun 14, 2017 43.05 43.15 42.10 42.60 234,037 -0.45(-1.05%)
Jun 13, 2017 42.65 43.15 42.60 43.05 204,746 +0.50(+1.18%)
Jun 12, 2017 42.50 42.65 41.50 42.55 426,859 +0.05(+0.12%)
Jun 09, 2017 42.75 42.80 41.73 42.50 652,144 +0.05(+0.12%)
Jun 08, 2017 43.60 43.73 42.35 42.45 933,939 -1.20(-2.75%)
Jun 07, 2017 43.50 43.85 43.30 43.65 327,521 +0.15(+0.34%)
Jun 06, 2017 44.25 44.50 43.45 43.50 554,553 -0.95(-2.14%)
Jun 05, 2017 44.50 44.90 44.30 44.45 330,307 -0.25(-0.56%)
Jun 02, 2017 44.10 44.90 43.75 44.70 688,501 +0.55(+1.25%)
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.