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 (%)
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%)
Feb 02, 2015 33.32 34.03 33.10 34.00 208,205 +0.64(+1.92%)
Jan 30, 2015 33.74 34.06 33.00 33.36 320,850 -0.56(-1.65%)
Jan 29, 2015 33.87 34.10 33.42 33.92 166,123 +0.22(+0.65%)
Jan 28, 2015 33.81 34.09 33.50 33.70 584,977 +0.01(+0.03%)
Jan 27, 2015 33.42 33.91 33.33 33.69 245,147 -0.21(-0.62%)
Jan 26, 2015 34.12 34.26 33.59 33.90 258,951 -0.35(-1.02%)
Jan 23, 2015 34.77 35.35 33.81 34.25 217,595 -0.47(-1.35%)
Jan 22, 2015 33.97 34.76 33.52 34.72 246,695 +0.92(+2.72%)
Jan 21, 2015 34.11 34.61 33.48 33.80 311,515 -0.49(-1.43%)
Jan 20, 2015 34.71 34.98 34.19 34.29 201,641 -0.35(-1.01%)
Jan 16, 2015 33.98 35.06 33.79 34.64 245,442 +0.57(+1.67%)
Jan 15, 2015 35.63 35.90 34.04 34.07 328,606 -1.47(-4.14%)
Jan 14, 2015 35.78 36.37 35.45 35.54 206,027 -0.56(-1.55%)
Jan 13, 2015 36.45 36.67 35.52 36.10 486,649 -0.12(-0.33%)
Jan 12, 2015 35.95 36.49 35.34 36.22 224,771 +0.40(+1.12%)
Jan 09, 2015 36.61 36.82 35.78 35.82 186,280 -0.88(-2.40%)
Jan 08, 2015 36.61 37.01 36.39 36.70 373,203 +0.43(+1.19%)
Jan 07, 2015 35.42 36.27 34.73 36.27 291,341 +1.03(+2.92%)
Jan 06, 2015 36.17 36.33 34.50 35.24 442,913 -0.93(-2.57%)
Jan 05, 2015 36.75 37.27 35.73 36.17 413,894 -0.84(-2.27%)
Jan 02, 2015 39.00 39.29 36.95 37.01 419,919 -1.79(-4.61%)
Dec 31, 2014 39.55 38.80 38.80 38.80 222,400 -0.75(-1.90%)
Dec 30, 2014 39.44 39.91 39.14 39.55 173,264 +0.08(+0.20%)
Dec 29, 2014 40.08 40.50 39.33 39.47 273,266 -0.54(-1.35%)
Dec 26, 2014 38.92 40.51 38.92 40.01 337,238 +1.26(+3.25%)
Dec 24, 2014 39.36 38.75 38.75 38.75 191,100 +0.01(+0.03%)
Dec 23, 2014 38.70 39.09 38.55 38.74 331,536 +0.14(+0.36%)
Dec 22, 2014 39.62 39.77 38.53 38.60 508,024 +0.46(+1.21%)
Dec 19, 2014 37.61 38.16 37.27 38.14 535,422 +0.63(+1.68%)
Dec 18, 2014 36.90 37.53 36.66 37.51 287,329 +1.16(+3.19%)
Dec 17, 2014 35.50 36.77 35.29 36.35 416,564 +0.85(+2.39%)
Dec 16, 2014 35.03 36.11 35.03 35.50 433,192 +0.16(+0.45%)
Dec 15, 2014 36.28 36.83 35.26 35.34 301,130 -0.94(-2.59%)
Dec 12, 2014 36.23 37.12 36.06 36.28 183,112 -0.75(-2.03%)
Dec 11, 2014 37.48 38.10 36.83 37.03 293,348 -0.42(-1.12%)
Dec 10, 2014 37.44 38.29 37.18 37.45 487,677 -0.02(-0.05%)
Dec 09, 2014 36.30 37.49 35.85 37.47 354,271 +0.98(+2.69%)
Dec 08, 2014 36.76 37.50 35.82 36.49 309,151 -0.40(-1.08%)
Dec 05, 2014 36.08 36.96 35.97 36.89 249,647 +0.75(+2.08%)
Dec 04, 2014 36.04 36.50 35.67 36.14 295,189 +0.09(+0.25%)
Dec 03, 2014 36.46 36.73 35.86 36.05 272,832 -0.41(-1.12%)
Dec 02, 2014 37.72 37.91 35.80 36.46 398,826 -1.20(-3.19%)
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.