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 28, 2017 37.80 37.80 36.35 36.45 532,830 -1.40(-3.70%)
Feb 27, 2017 36.65 38.00 36.10 37.85 972,210 +1.25(+3.42%)
Feb 24, 2017 37.20 37.65 36.25 36.60 829,177 -1.30(-3.43%)
Feb 23, 2017 36.35 38.15 36.35 37.90 1,281,740 +0.45(+1.20%)
Feb 22, 2017 37.00 37.50 36.90 37.45 893,095 +0.40(+1.08%)
Feb 21, 2017 36.10 37.50 36.10 37.05 1,167,323 +1.05(+2.92%)
Feb 17, 2017 36.00 36.00 36.00 0 +2.00(+5.88%)
Feb 16, 2017 33.55 34.35 33.50 34.00 5,034,140 -3.35(-8.97%)
Feb 15, 2017 37.45 37.95 37.10 37.35 1,143,211 -0.15(-0.40%)
Feb 14, 2017 37.90 38.10 37.40 37.50 685,908 -0.50(-1.32%)
Feb 13, 2017 38.20 38.45 37.55 38.00 633,176 +0.05(+0.13%)
Feb 10, 2017 38.20 38.35 37.85 37.95 382,661 -0.20(-0.52%)
Feb 09, 2017 37.00 38.25 36.90 38.15 468,371 +1.25(+3.39%)
Feb 08, 2017 37.30 36.00 36.90 420,195 +0.35(+0.96%)
Feb 07, 2017 36.70 36.80 36.05 36.55 366,949 -0.10(-0.27%)
Feb 06, 2017 36.85 37.10 36.45 36.65 393,523 -0.40(-1.08%)
Feb 03, 2017 36.50 37.10 36.45 37.05 1,168,589 +0.75(+2.07%)
Feb 02, 2017 35.80 36.45 35.80 36.30 455,080 +0.35(+0.97%)
Feb 01, 2017 35.95 36.40 35.70 35.95 754,705 +0.25(+0.70%)
Jan 31, 2017 35.80 36.25 35.65 35.70 406,329 -0.10(-0.28%)
Jan 30, 2017 35.90 36.00 35.35 35.80 540,399 -0.30(-0.83%)
Jan 27, 2017 36.30 36.40 36.00 36.10 246,565 -0.25(-0.69%)
Jan 26, 2017 36.90 36.95 36.25 36.35 309,602 -0.65(-1.76%)
Jan 25, 2017 36.95 37.25 36.80 37.00 298,183 +0.30(+0.82%)
Jan 24, 2017 36.30 36.75 36.15 36.70 273,905 +0.45(+1.24%)
Jan 23, 2017 36.60 36.75 36.00 36.25 214,111 -0.40(-1.09%)
Jan 20, 2017 36.35 36.75 36.05 36.65 355,526 +0.45(+1.24%)
Jan 19, 2017 36.45 36.65 36.15 36.20 299,659 -0.20(-0.55%)
Jan 18, 2017 36.35 36.65 36.00 36.40 511,643 +0.10(+0.28%)
Jan 17, 2017 36.45 37.30 36.23 36.30 532,539 -1.15(-3.07%)
Jan 13, 2017 37.45 37.45 37.45 0 +0.35(+0.94%)
Jan 12, 2017 36.85 37.15 36.35 37.10 379,877 +0.10(+0.27%)
Jan 11, 2017 37.05 37.38 36.55 37.00 460,194 -0.05(-0.13%)
Jan 10, 2017 37.70 38.00 37.00 37.05 317,606 -0.65(-1.72%)
Jan 09, 2017 37.95 38.15 37.55 37.70 314,444 -0.25(-0.66%)
Jan 06, 2017 38.10 38.35 37.80 37.95 421,644 -0.20(-0.52%)
Jan 05, 2017 38.60 39.05 37.85 38.15 512,609 -0.60(-1.55%)
Jan 04, 2017 38.00 39.30 37.25 38.75 640,672 +0.75(+1.97%)
Jan 03, 2017 38.00 38.75 37.65 38.00 509,253 +0.33(+0.86%)
Dec 30, 2016 37.67 37.67 37.67 0 -0.18(-0.46%)
Dec 29, 2016 37.30 38.00 37.30 37.85 270,552 +0.45(+1.20%)
Dec 28, 2016 37.75 37.95 37.20 37.40 232,670 -0.20(-0.53%)
Dec 27, 2016 37.70 37.90 37.45 37.60 305,194 +0.00(+0.00%)
Dec 23, 2016 37.60 37.60 37.60 0 +0.60(+1.62%)
Dec 22, 2016 37.80 37.80 36.65 37.00 601,689 -0.75(-1.99%)
Dec 21, 2016 38.10 38.60 37.75 37.75 658,609 -0.40(-1.05%)
Dec 20, 2016 37.90 38.35 37.35 38.15 569,630 +0.40(+1.06%)
Dec 19, 2016 38.30 38.60 37.75 37.75 309,975 -0.55(-1.44%)
Dec 16, 2016 38.85 38.95 38.00 38.30 531,497 -0.40(-1.03%)
Dec 15, 2016 38.65 39.10 38.45 38.70 343,537 +0.20(+0.52%)
Dec 14, 2016 38.45 38.95 38.40 38.50 398,311 +0.20(+0.52%)
Dec 13, 2016 38.55 38.80 38.20 38.30 573,174 -0.05(-0.13%)
Dec 12, 2016 38.25 38.55 38.10 38.35 357,740 +0.00(+0.00%)
Dec 09, 2016 38.65 38.70 38.25 38.35 358,094 -0.15(-0.39%)
Dec 08, 2016 37.90 38.65 37.60 38.50 391,357 +0.60(+1.58%)
Dec 07, 2016 36.85 38.05 36.70 37.90 433,336 +1.10(+2.99%)
Dec 06, 2016 36.50 37.10 36.35 36.80 449,366 +0.25(+0.68%)
Dec 05, 2016 35.65 36.65 35.50 36.55 622,767 +1.05(+2.96%)
Dec 02, 2016 35.00 35.80 34.80 35.50 412,852 +0.35(+1.00%)
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.