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 28, 2017 41.30 41.30 40.17 40.45 778,060 -0.75(-1.82%)
Apr 27, 2017 41.80 42.80 39.50 41.20 1,413,965 +0.55(+1.35%)
Apr 26, 2017 41.15 41.55 40.45 40.65 1,048,694 -0.50(-1.22%)
Apr 25, 2017 41.40 41.70 40.90 41.15 501,230 +0.10(+0.24%)
Apr 24, 2017 41.75 42.00 41.00 41.05 568,070 -0.05(-0.12%)
Apr 21, 2017 41.30 41.55 40.90 41.10 523,073 -0.15(-0.36%)
Apr 20, 2017 40.95 41.30 40.65 41.25 535,511 +0.55(+1.35%)
Apr 19, 2017 40.30 41.00 39.80 40.70 639,589 +0.60(+1.50%)
Apr 18, 2017 39.40 40.20 39.35 40.10 556,057 +0.45(+1.13%)
Apr 17, 2017 38.90 39.75 38.75 39.65 301,864 +0.85(+2.19%)
Apr 13, 2017 39.05 39.35 38.60 38.80 527,350 -0.30(-0.77%)
Apr 12, 2017 39.70 39.70 39.05 39.10 406,432 -0.65(-1.64%)
Apr 11, 2017 39.05 39.80 38.80 39.75 522,240 +0.60(+1.53%)
Apr 10, 2017 39.05 39.45 38.70 39.15 337,576 +0.10(+0.26%)
Apr 07, 2017 39.55 39.65 39.00 39.05 490,908 -0.65(-1.64%)
Apr 06, 2017 39.50 39.70 39.15 39.70 514,505 +0.20(+0.51%)
Apr 05, 2017 40.45 40.65 39.50 39.50 477,898 -0.80(-1.99%)
Apr 04, 2017 40.00 40.35 39.35 40.30 462,371 +0.05(+0.12%)
Apr 03, 2017 40.70 40.75 39.92 40.25 460,924 -0.35(-0.86%)
Mar 31, 2017 41.10 41.10 40.55 40.60 826,878 -0.40(-0.98%)
Mar 30, 2017 40.80 41.52 40.55 41.00 975,158 +0.30(+0.74%)
Mar 29, 2017 38.20 41.00 38.10 40.70 1,284,468 +2.50(+6.54%)
Mar 28, 2017 38.25 38.65 37.85 38.20 319,127 +0.05(+0.13%)
Mar 27, 2017 38.20 38.25 37.75 38.15 304,095 -0.55(-1.42%)
Mar 24, 2017 38.90 39.00 38.45 38.70 257,342 -0.10(-0.26%)
Mar 23, 2017 38.30 39.02 38.00 38.80 391,838 +0.65(+1.70%)
Mar 22, 2017 38.30 38.70 38.00 38.15 467,224 -0.15(-0.39%)
Mar 21, 2017 39.30 39.55 38.05 38.30 1,136,232 -0.75(-1.92%)
Mar 20, 2017 37.00 39.10 37.00 39.05 1,529,757 +2.95(+8.17%)
Mar 17, 2017 36.15 36.35 35.95 36.10 502,576 -0.15(-0.41%)
Mar 16, 2017 35.50 36.55 35.50 36.25 640,155 +0.75(+2.11%)
Mar 15, 2017 35.60 36.00 35.35 35.50 292,601 +0.05(+0.14%)
Mar 14, 2017 35.35 35.95 35.35 35.45 300,036 -0.55(-1.53%)
Mar 13, 2017 35.65 36.35 35.65 36.00 350,322 -0.10(-0.28%)
Mar 10, 2017 35.95 36.35 35.85 36.10 400,228 +0.40(+1.12%)
Mar 09, 2017 35.30 35.90 35.25 35.70 355,022 +0.40(+1.13%)
Mar 08, 2017 35.75 35.85 35.30 35.30 328,469 -0.35(-0.98%)
Mar 07, 2017 35.75 36.15 35.55 35.65 291,441 -0.25(-0.70%)
Mar 06, 2017 36.00 36.10 35.70 35.90 715,744 -0.20(-0.55%)
Mar 03, 2017 36.30 36.55 35.85 36.10 391,473 -0.30(-0.82%)
Mar 02, 2017 37.05 37.05 36.35 36.40 337,740 -0.65(-1.75%)
Mar 01, 2017 36.90 37.55 36.90 37.05 395,402 +0.60(+1.65%)
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%)
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.