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 (%)
Sep 27, 2013 24.84 25.10 24.28 24.37 0 -0.62(-2.48%)
Sep 26, 2013 25.26 25.63 24.59 24.99 203,442 -0.95(-3.66%)
Sep 25, 2013 25.81 26.18 25.62 25.94 153,770 +0.23(+0.89%)
Sep 24, 2013 25.04 26.00 24.87 25.71 351,639 +0.61(+2.43%)
Sep 23, 2013 24.30 25.12 24.24 25.10 196,988 +0.81(+3.33%)
Sep 20, 2013 24.47 24.75 24.20 24.29 0 -0.19(-0.78%)
Sep 19, 2013 25.06 25.06 24.28 24.48 0 -0.47(-1.88%)
Sep 18, 2013 25.05 25.20 24.56 24.95 0 -0.17(-0.68%)
Sep 17, 2013 24.88 25.25 24.82 25.12 0 +0.18(+0.72%)
Sep 16, 2013 25.06 25.21 24.88 24.94 0 +0.04(+0.16%)
Sep 13, 2013 25.32 25.32 24.78 24.90 0 -0.33(-1.31%)
Sep 12, 2013 24.89 25.39 24.85 25.23 0 +0.43(+1.73%)
Sep 11, 2013 24.90 25.36 24.65 24.80 0 -0.15(-0.60%)
Sep 10, 2013 24.97 25.32 24.65 24.95 80,540 +0.05(+0.20%)
Sep 09, 2013 24.68 25.17 24.67 24.90 0 +0.23(+0.93%)
Sep 06, 2013 25.00 25.00 24.40 24.67 0 -0.09(-0.36%)
Sep 05, 2013 24.84 24.99 24.70 24.76 0 -0.03(-0.12%)
Sep 04, 2013 24.49 24.82 24.41 24.79 0 +0.30(+1.22%)
Sep 03, 2013 24.73 25.00 24.41 24.49 0 -0.02(-0.08%)
Aug 30, 2013 24.72 25.00 24.40 24.51 0 -0.24(-0.97%)
Aug 29, 2013 24.60 25.09 24.42 24.75 266,347 +0.05(+0.20%)
Aug 28, 2013 24.70 24.70 24.24 24.70 0 -0.01(-0.03%)
Aug 27, 2013 24.66 25.19 24.51 24.71 36,493 -0.09(-0.37%)
Aug 26, 2013 25.15 25.15 24.71 24.80 0 -0.35(-1.39%)
Aug 23, 2013 25.09 25.28 24.99 25.15 0 +0.09(+0.36%)
Aug 22, 2013 24.91 25.33 24.91 25.06 34,935 +0.26(+1.05%)
Aug 21, 2013 24.96 25.12 24.72 24.80 0 -0.13(-0.52%)
Aug 20, 2013 24.90 25.18 24.51 24.93 82,549 +0.03(+0.12%)
Aug 19, 2013 24.66 25.05 24.66 24.90 57,954 +0.24(+0.97%)
Aug 16, 2013 24.60 24.97 24.56 24.66 0 -0.08(-0.32%)
Aug 15, 2013 24.65 25.02 24.61 24.74 41,154 -0.10(-0.40%)
Aug 14, 2013 24.96 25.01 24.66 24.84 15,033 -0.10(-0.40%)
Aug 13, 2013 24.85 24.95 24.50 24.94 28,711 +0.20(+0.81%)
Aug 12, 2013 24.87 25.04 24.62 24.74 74,777 -0.08(-0.32%)
Aug 09, 2013 24.94 25.17 24.78 24.82 129,910 -0.17(-0.68%)
Aug 08, 2013 24.95 25.10 24.76 24.99 31,851 +0.13(+0.52%)
Aug 07, 2013 24.93 25.29 24.61 24.86 58,109 -0.15(-0.60%)
Aug 06, 2013 25.32 25.45 24.79 25.01 77,435 -0.29(-1.15%)
Aug 05, 2013 24.89 25.45 24.75 25.30 63,259 +0.43(+1.73%)
Aug 02, 2013 24.45 24.95 24.30 24.87 50,867 +0.37(+1.51%)
Aug 01, 2013 24.45 24.54 24.15 24.50 112,069 +0.10(+0.41%)
Jul 31, 2013 24.33 24.50 24.20 24.40 0 +0.15(+0.62%)
Jul 30, 2013 23.87 24.26 23.60 24.25 0 +0.39(+1.63%)
Jul 29, 2013 23.62 24.02 23.62 23.86 0 +0.14(+0.59%)
Jul 26, 2013 23.25 23.75 23.20 23.72 0 +0.46(+1.98%)
Jul 25, 2013 23.20 23.44 23.19 23.26 0 +0.05(+0.22%)
Jul 24, 2013 24.00 24.08 23.07 23.21 0 -0.77(-3.21%)
Jul 23, 2013 24.32 24.32 23.91 23.98 0 -0.28(-1.15%)
Jul 22, 2013 24.27 24.70 24.08 24.26 0 -0.14(-0.57%)
Jul 19, 2013 24.24 24.52 24.12 24.40 0 +0.18(+0.74%)
Jul 18, 2013 24.90 24.90 23.47 24.22 0 -1.57(-6.09%)
Jul 17, 2013 25.60 25.97 25.51 25.79 338,893 +0.34(+1.34%)
Jul 16, 2013 25.05 25.73 24.92 25.45 0 +0.48(+1.92%)
Jul 15, 2013 25.32 25.59 24.91 24.97 0 -0.26(-1.03%)
Jul 12, 2013 25.62 25.67 24.92 25.23 0 -0.44(-1.71%)
Jul 11, 2013 25.75 26.00 25.45 25.67 0 +0.13(+0.51%)
Jul 10, 2013 24.88 25.55 24.88 25.54 0 +0.57(+2.28%)
Jul 09, 2013 24.70 25.22 24.44 24.97 0 +0.31(+1.26%)
Jul 08, 2013 24.42 24.73 24.33 24.66 0 +0.27(+1.11%)
Jul 05, 2013 24.01 24.40 23.79 24.39 0 +0.58(+2.44%)
Jul 03, 2013 23.34 23.95 23.34 23.81 0 +0.29(+1.23%)
Jul 02, 2013 23.24 24.08 23.03 23.52 0 +0.45(+1.95%)
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.