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 (%)
Apr 30, 2015 37.14 37.39 36.51 36.77 708,738 -0.39(-1.05%)
Apr 29, 2015 38.70 35.57 36.57 37.16 957,261 +1.59(+4.47%)
Apr 28, 2015 35.53 36.10 35.20 35.57 422,262 +0.19(+0.54%)
Apr 27, 2015 35.71 35.75 34.87 35.38 420,563 -0.29(-0.81%)
Apr 24, 2015 35.60 35.85 35.37 35.67 251,474 -0.03(-0.08%)
Apr 23, 2015 35.90 36.18 35.46 35.70 285,806 -0.41(-1.15%)
Apr 22, 2015 35.72 36.37 35.34 36.12 184,142 +0.27(+0.77%)
Apr 21, 2015 35.68 36.05 35.35 35.84 248,051 +0.19(+0.53%)
Apr 20, 2015 36.15 36.29 35.07 35.65 378,604 -0.21(-0.59%)
Apr 17, 2015 36.41 36.57 35.67 35.86 369,003 -0.84(-2.29%)
Apr 16, 2015 37.25 37.25 36.66 36.70 293,781 -0.69(-1.85%)
Apr 15, 2015 37.08 37.66 36.58 37.39 542,240 +0.34(+0.92%)
Apr 14, 2015 36.82 37.27 36.76 37.05 374,502 +0.30(+0.82%)
Apr 13, 2015 36.98 37.26 36.53 36.75 230,618 -0.22(-0.60%)
Apr 10, 2015 36.80 37.12 36.40 36.97 268,788 +0.42(+1.15%)
Apr 09, 2015 36.80 36.99 36.08 36.55 255,837 -0.43(-1.16%)
Apr 08, 2015 36.32 37.11 36.31 36.98 252,987 +0.53(+1.45%)
Apr 07, 2015 36.25 36.63 36.15 36.45 233,978 +0.09(+0.25%)
Apr 06, 2015 37.08 37.49 36.30 36.36 306,425 -1.10(-2.94%)
Apr 02, 2015 36.47 37.46 37.46 37.46 466,600 +0.97(+2.66%)
Apr 01, 2015 35.64 36.51 35.28 36.49 318,772 +0.72(+2.01%)
Mar 31, 2015 34.85 36.08 34.65 35.77 263,283 +0.74(+2.11%)
Mar 30, 2015 35.39 35.49 34.95 35.03 328,955 -0.34(-0.96%)
Mar 27, 2015 35.13 35.38 34.77 35.37 377,808 +0.37(+1.06%)
Mar 26, 2015 35.60 35.60 34.80 35.00 357,212 -0.25(-0.71%)
Mar 25, 2015 34.00 35.77 33.70 35.25 775,674 +1.47(+4.35%)
Mar 24, 2015 34.56 34.56 33.51 33.78 401,035 -0.84(-2.43%)
Mar 23, 2015 34.47 34.92 34.47 34.62 228,644 -0.01(-0.03%)
Mar 20, 2015 34.10 34.98 33.40 34.63 685,468 +0.63(+1.85%)
Mar 19, 2015 34.15 34.47 33.66 34.00 258,322 -0.10(-0.29%)
Mar 18, 2015 33.45 34.16 32.98 34.10 953,729 +0.54(+1.61%)
Mar 17, 2015 33.66 33.98 33.05 33.56 529,151 -0.25(-0.74%)
Mar 16, 2015 33.76 34.46 33.70 33.81 310,134 -0.44(-1.28%)
Mar 13, 2015 34.26 34.66 33.43 34.25 422,482 -0.77(-2.20%)
Mar 12, 2015 34.53 35.20 34.30 35.02 281,977 +0.84(+2.46%)
Mar 11, 2015 34.13 34.24 33.61 34.18 373,450 +0.25(+0.74%)
Mar 10, 2015 33.11 34.29 33.05 33.93 711,893 +0.35(+1.04%)
Mar 09, 2015 34.06 34.32 33.19 33.58 454,067 -0.31(-0.91%)
Mar 06, 2015 34.80 35.02 33.85 33.89 605,519 -1.25(-3.56%)
Mar 05, 2015 35.56 35.98 34.70 35.14 506,188 -0.42(-1.18%)
Mar 04, 2015 34.35 35.80 33.90 35.56 651,947 +1.05(+3.04%)
Mar 03, 2015 36.13 36.13 34.38 34.51 760,454 -1.64(-4.54%)
Mar 02, 2015 36.90 37.46 35.96 36.15 973,556 -0.89(-2.40%)
Feb 27, 2015 36.70 38.16 36.29 37.04 1,034,055 +1.17(+3.26%)
Feb 26, 2015 40.57 40.57 33.86 35.87 2,301,636 -4.11(-10.28%)
Feb 25, 2015 40.04 40.32 39.21 39.98 802,118 +0.15(+0.38%)
Feb 24, 2015 39.35 40.10 39.12 39.83 483,537 +0.72(+1.84%)
Feb 23, 2015 38.60 39.27 38.28 39.11 424,470 +0.96(+2.52%)
Feb 20, 2015 38.56 38.80 37.60 38.15 331,487 -0.44(-1.14%)
Feb 19, 2015 37.23 38.73 37.20 38.59 310,096 +1.36(+3.65%)
Feb 18, 2015 37.21 37.42 36.70 37.23 117,218 -0.17(-0.45%)
Feb 17, 2015 36.66 37.45 36.60 37.40 158,484 +0.81(+2.21%)
Feb 13, 2015 36.97 36.59 36.59 36.59 165,400 -0.49(-1.32%)
Feb 12, 2015 37.70 38.11 36.93 37.08 187,536 -0.35(-0.94%)
Feb 11, 2015 36.48 37.56 36.25 37.43 192,665 +0.76(+2.07%)
Feb 10, 2015 36.70 36.70 36.06 36.67 234,953 +0.31(+0.85%)
Feb 09, 2015 36.85 36.85 36.14 36.36 294,355 -0.62(-1.68%)
Feb 06, 2015 36.64 36.99 36.02 36.98 262,377 +0.51(+1.40%)
Feb 05, 2015 36.17 36.71 36.00 36.47 376,170 +0.52(+1.45%)
Feb 04, 2015 35.82 36.27 35.58 35.95 326,066 -0.08(-0.22%)
Feb 03, 2015 34.96 36.70 34.84 36.03 548,384 +2.03(+5.97%)
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.