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 (%)
Mar 31, 2016 33.75 34.75 33.75 34.30 367,187 +0.32(+0.94%)
Mar 30, 2016 34.38 34.39 33.63 33.98 390,494 -0.49(-1.42%)
Mar 29, 2016 32.69 34.57 32.69 34.47 393,039 +1.55(+4.71%)
Mar 28, 2016 33.18 33.23 32.86 32.92 212,032 -0.07(-0.21%)
Mar 24, 2016 32.75 32.99 32.99 32.99 272,500 +0.00(+0.00%)
Mar 23, 2016 33.79 33.81 32.91 32.99 388,601 -0.88(-2.60%)
Mar 22, 2016 33.20 34.00 32.72 33.87 428,987 +0.30(+0.89%)
Mar 21, 2016 34.01 34.63 33.47 33.57 496,121 -0.46(-1.35%)
Mar 18, 2016 34.67 35.03 34.03 34.03 695,760 -0.46(-1.33%)
Mar 17, 2016 32.63 34.80 32.60 34.49 763,005 +1.90(+5.83%)
Mar 16, 2016 33.65 33.92 32.48 32.59 595,184 -1.11(-3.29%)
Mar 15, 2016 32.90 34.30 32.67 33.70 528,566 -0.42(-1.23%)
Mar 14, 2016 33.69 34.29 33.44 34.12 433,334 +0.22(+0.65%)
Mar 11, 2016 33.91 34.27 33.41 33.90 598,463 +0.38(+1.13%)
Mar 10, 2016 34.15 34.46 33.25 33.52 649,461 -0.48(-1.41%)
Mar 09, 2016 33.37 34.04 33.29 34.00 719,824 +0.72(+2.16%)
Mar 08, 2016 33.27 33.80 33.18 33.28 591,940 -0.23(-0.69%)
Mar 07, 2016 32.62 33.58 32.53 33.51 898,785 +0.85(+2.60%)
Mar 04, 2016 34.31 34.85 32.53 32.66 1,488,104 -1.59(-4.64%)
Mar 03, 2016 34.65 34.94 33.48 34.25 845,477 -0.87(-2.48%)
Mar 02, 2016 34.22 35.18 33.68 35.12 869,831 +0.78(+2.27%)
Mar 01, 2016 34.30 34.36 33.53 34.34 855,108 +0.50(+1.48%)
Feb 29, 2016 34.98 35.00 33.81 33.84 872,781 -1.30(-3.70%)
Feb 26, 2016 34.91 36.02 34.78 35.14 1,512,717 +0.61(+1.77%)
Feb 25, 2016 33.92 35.96 33.29 34.53 1,477,770 +0.52(+1.53%)
Feb 24, 2016 31.75 35.11 29.91 34.01 2,771,453 -3.88(-10.24%)
Feb 23, 2016 38.81 38.88 37.72 37.89 431,204 -0.96(-2.47%)
Feb 22, 2016 38.84 39.29 38.46 38.85 366,175 +0.48(+1.25%)
Feb 19, 2016 37.18 38.65 36.93 38.37 425,775 +1.20(+3.23%)
Feb 18, 2016 37.96 38.71 37.13 37.17 366,737 -0.72(-1.90%)
Feb 17, 2016 37.78 37.98 37.16 37.89 393,555 +0.49(+1.31%)
Feb 16, 2016 37.12 37.79 36.61 37.40 273,497 +0.87(+2.38%)
Feb 12, 2016 36.20 36.53 36.53 36.53 275,800 +1.02(+2.87%)
Feb 11, 2016 34.90 35.85 34.71 35.51 324,444 -0.14(-0.39%)
Feb 10, 2016 35.58 36.39 35.41 35.65 331,394 +0.24(+0.68%)
Feb 09, 2016 35.05 36.40 35.02 35.41 432,053 -0.14(-0.39%)
Feb 08, 2016 36.50 36.50 34.94 35.55 599,261 -1.46(-3.94%)
Feb 05, 2016 37.03 37.38 36.66 37.01 712,440 -0.08(-0.22%)
Feb 04, 2016 37.02 37.31 36.56 37.09 227,468 -0.08(-0.22%)
Feb 03, 2016 37.68 37.75 35.99 37.17 332,676 -0.28(-0.75%)
Feb 02, 2016 37.49 37.95 37.30 37.45 247,928 -0.50(-1.32%)
Feb 01, 2016 37.20 38.44 37.20 37.95 368,989 +0.26(+0.69%)
Jan 29, 2016 35.90 37.72 35.90 37.69 398,088 +1.79(+4.99%)
Jan 28, 2016 36.85 37.09 35.55 35.90 330,372 -0.50(-1.37%)
Jan 27, 2016 37.05 37.47 36.10 36.40 282,928 -1.05(-2.80%)
Jan 26, 2016 36.97 37.79 36.60 37.45 269,754 +0.69(+1.88%)
Jan 25, 2016 38.12 38.19 36.65 36.76 290,537 -1.40(-3.67%)
Jan 22, 2016 37.73 38.55 37.30 38.16 438,995 +1.15(+3.11%)
Jan 21, 2016 37.39 37.45 36.29 37.01 910,895 -0.46(-1.23%)
Jan 20, 2016 37.66 38.03 36.58 37.47 774,072 -0.80(-2.09%)
Jan 19, 2016 39.59 39.63 37.91 38.27 417,627 -1.09(-2.77%)
Jan 15, 2016 38.94 39.36 39.36 39.36 512,400 -0.75(-1.87%)
Jan 14, 2016 39.60 40.56 38.67 40.11 353,810 +0.69(+1.75%)
Jan 13, 2016 41.12 41.18 39.05 39.42 646,676 -1.41(-3.45%)
Jan 12, 2016 41.33 41.33 40.38 40.83 421,974 -0.05(-0.12%)
Jan 11, 2016 41.18 41.47 40.16 40.88 312,522 -0.28(-0.68%)
Jan 08, 2016 41.91 42.76 40.81 41.16 450,879 -0.63(-1.51%)
Jan 07, 2016 41.66 42.20 41.00 41.79 595,529 -0.48(-1.14%)
Jan 06, 2016 42.22 43.03 41.58 42.27 399,115 -0.70(-1.63%)
Jan 05, 2016 42.84 43.67 42.29 42.97 616,407 +0.37(+0.87%)
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.