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 (%)
Jan 31, 2014 26.00 26.79 25.60 26.31 322,828 +0.01(+0.04%)
Jan 30, 2014 26.55 26.82 26.22 26.30 135,201 -0.03(-0.11%)
Jan 29, 2014 26.62 27.22 26.20 26.33 150,712 -0.54(-2.01%)
Jan 28, 2014 26.75 27.39 26.14 26.87 148,353 +0.04(+0.15%)
Jan 27, 2014 27.77 28.08 26.58 26.83 236,123 -0.95(-3.42%)
Jan 24, 2014 28.29 28.29 27.60 27.78 226,267 -0.59(-2.08%)
Jan 23, 2014 27.58 28.42 27.56 28.37 191,226 +0.57(+2.05%)
Jan 22, 2014 27.69 28.06 27.69 27.80 154,304 +0.04(+0.14%)
Jan 21, 2014 28.15 28.18 27.59 27.76 120,672 -0.28(-1.00%)
Jan 17, 2014 28.75 28.04 28.04 28.04 86,000 -0.61(-2.13%)
Jan 16, 2014 28.31 28.78 27.98 28.65 188,973 +0.42(+1.49%)
Jan 15, 2014 28.05 28.50 27.83 28.23 188,841 +0.18(+0.64%)
Jan 14, 2014 28.40 28.64 27.68 28.05 217,671 -0.43(-1.51%)
Jan 13, 2014 28.74 29.73 27.71 28.48 359,525 +0.03(+0.11%)
Jan 10, 2014 26.87 28.92 26.87 28.45 617,502 +1.79(+6.71%)
Jan 09, 2014 25.96 26.79 25.60 26.66 229,398 +1.09(+4.26%)
Jan 08, 2014 25.66 25.95 25.38 25.57 212,487 -0.03(-0.12%)
Jan 07, 2014 25.17 25.87 25.06 25.60 223,806 +0.50(+1.99%)
Jan 06, 2014 25.42 25.57 25.00 25.10 146,549 -0.08(-0.32%)
Jan 03, 2014 25.06 25.47 25.06 25.18 116,227 +0.15(+0.60%)
Jan 02, 2014 25.33 25.70 24.79 25.03 121,554 -0.23(-0.91%)
Dec 31, 2013 25.16 25.26 25.26 25.26 113,400 +0.07(+0.28%)
Dec 30, 2013 25.70 25.70 25.07 25.19 86,974 -0.47(-1.83%)
Dec 27, 2013 25.17 25.76 25.10 25.66 139,104 +0.62(+2.48%)
Dec 26, 2013 25.63 25.75 24.76 25.04 136,132 -0.71(-2.76%)
Dec 24, 2013 25.83 25.93 25.31 25.75 81,203 -0.08(-0.31%)
Dec 23, 2013 24.79 25.85 24.79 25.83 266,741 +1.21(+4.91%)
Dec 20, 2013 23.75 24.83 23.43 24.62 398,656 +1.02(+4.32%)
Dec 19, 2013 23.90 23.92 23.33 23.60 105,557 -0.19(-0.80%)
Dec 18, 2013 23.16 23.94 23.07 23.79 129,864 +0.60(+2.59%)
Dec 17, 2013 23.39 23.54 22.76 23.19 190,480 -0.43(-1.82%)
Dec 16, 2013 23.96 23.99 23.32 23.62 78,458 -0.14(-0.59%)
Dec 13, 2013 23.56 23.99 23.50 23.76 55,743 +0.32(+1.37%)
Dec 12, 2013 23.46 24.17 23.37 23.44 110,141 +0.12(+0.51%)
Dec 11, 2013 23.54 23.60 23.02 23.32 66,328 -0.10(-0.43%)
Dec 10, 2013 23.49 23.84 23.18 23.42 246,897 +1.02(+4.55%)
Dec 09, 2013 22.57 22.87 21.91 22.40 80,931 -0.10(-0.44%)
Dec 06, 2013 22.48 23.52 22.45 22.50 0 +0.15(+0.67%)
Dec 05, 2013 22.38 22.75 22.16 22.35 0 +0.10(+0.45%)
Dec 04, 2013 22.44 22.79 22.16 22.25 0 -0.29(-1.29%)
Dec 03, 2013 22.38 22.77 22.19 22.54 0 +0.18(+0.81%)
Dec 02, 2013 22.81 22.88 22.26 22.36 0 -0.43(-1.89%)
Nov 29, 2013 22.56 22.95 22.31 22.79 0 +0.29(+1.29%)
Nov 27, 2013 22.30 22.58 22.15 22.50 0 +0.14(+0.63%)
Nov 26, 2013 22.46 22.65 22.25 22.36 0 -0.03(-0.13%)
Nov 25, 2013 22.65 22.98 22.26 22.39 69,704 -0.26(-1.15%)
Nov 22, 2013 22.85 22.92 22.35 22.65 0 -0.13(-0.57%)
Nov 21, 2013 22.87 22.93 22.39 22.78 67,801 +0.01(+0.04%)
Nov 20, 2013 22.32 22.91 22.16 22.77 0 +0.38(+1.70%)
Nov 19, 2013 22.81 22.96 22.33 22.39 109,447 -0.47(-2.06%)
Nov 18, 2013 23.24 23.29 22.80 22.86 0 -0.40(-1.72%)
Nov 15, 2013 23.35 23.47 22.88 23.26 0 -0.14(-0.60%)
Nov 14, 2013 23.53 23.70 23.29 23.40 0 +0.17(+0.73%)
Nov 12, 2013 23.27 23.34 22.86 23.23 0 -0.05(-0.21%)
Nov 11, 2013 23.16 23.59 22.96 23.28 0 +0.14(+0.61%)
Nov 08, 2013 22.75 23.19 22.60 23.14 0 +0.31(+1.36%)
Nov 07, 2013 22.88 23.35 22.50 22.83 133,024 +0.03(+0.13%)
Nov 06, 2013 23.00 23.00 22.76 22.80 37,980 -0.15(-0.65%)
Nov 05, 2013 23.06 23.06 22.85 22.95 0 -0.26(-1.12%)
Nov 04, 2013 23.25 23.59 22.94 23.21 104,998 -0.04(-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.