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 (%)
May 31, 2016 34.52 34.85 34.00 34.42 348,821 -0.04(-0.12%)
May 27, 2016 34.01 34.46 34.46 34.46 265,700 +0.52(+1.53%)
May 26, 2016 34.19 34.23 33.68 33.94 320,711 -0.11(-0.32%)
May 25, 2016 34.06 34.21 33.84 34.05 481,974 +0.01(+0.03%)
May 24, 2016 32.69 34.12 32.62 34.04 481,723 +1.47(+4.51%)
May 23, 2016 32.36 32.64 32.21 32.57 577,642 +0.13(+0.40%)
May 20, 2016 31.34 32.81 31.34 32.44 715,911 +1.23(+3.94%)
May 19, 2016 31.48 31.55 31.14 31.21 1,203,883 -0.39(-1.23%)
May 18, 2016 31.63 32.11 31.33 31.60 459,332 -0.13(-0.41%)
May 17, 2016 31.77 32.36 31.58 31.73 615,369 -0.22(-0.69%)
May 16, 2016 31.57 32.24 31.47 31.95 449,978 +0.41(+1.30%)
May 13, 2016 31.73 31.92 31.28 31.54 561,570 -0.20(-0.63%)
May 12, 2016 31.81 31.96 31.36 31.74 286,157 +0.07(+0.22%)
May 11, 2016 32.62 32.63 31.55 31.67 386,612 -0.95(-2.91%)
May 10, 2016 31.66 32.65 31.59 32.62 261,063 +0.99(+3.13%)
May 09, 2016 31.71 31.93 31.35 31.63 307,554 -0.26(-0.82%)
May 06, 2016 31.33 31.89 31.00 31.89 373,547 +0.25(+0.79%)
May 05, 2016 31.79 31.87 31.48 31.64 582,533 -0.10(-0.32%)
May 04, 2016 31.69 32.16 31.62 31.74 664,681 -0.25(-0.78%)
May 03, 2016 32.46 32.84 31.86 31.99 599,316 -0.75(-2.29%)
May 02, 2016 32.08 32.82 32.01 32.74 557,949 +0.61(+1.90%)
Apr 29, 2016 32.14 32.31 31.99 32.13 494,162 -0.02(-0.06%)
Apr 28, 2016 32.01 32.35 31.49 32.15 1,108,831 -0.23(-0.71%)
Apr 27, 2016 32.00 32.67 31.07 32.38 2,695,273 -3.16(-8.89%)
Apr 26, 2016 34.93 35.60 34.58 35.54 701,906 +0.63(+1.80%)
Apr 25, 2016 34.85 35.04 34.64 34.91 282,639 -0.11(-0.31%)
Apr 22, 2016 34.86 35.22 34.47 35.02 321,987 +0.14(+0.40%)
Apr 21, 2016 34.74 35.11 34.74 34.88 284,168 +0.01(+0.03%)
Apr 20, 2016 34.85 35.19 34.59 34.87 155,387 +0.00(+0.00%)
Apr 19, 2016 35.21 35.34 34.57 34.87 230,391 -0.17(-0.49%)
Apr 18, 2016 34.69 35.41 34.44 35.04 239,945 +0.31(+0.89%)
Apr 15, 2016 34.46 34.88 34.46 34.73 220,327 +0.18(+0.52%)
Apr 14, 2016 34.60 34.90 34.47 34.55 324,527 -0.02(-0.06%)
Apr 13, 2016 33.64 34.58 33.53 34.57 205,265 +1.13(+3.38%)
Apr 12, 2016 33.35 33.60 33.07 33.44 212,347 +0.04(+0.12%)
Apr 11, 2016 33.64 33.82 33.20 33.40 348,914 -0.15(-0.45%)
Apr 08, 2016 33.39 33.77 32.88 33.55 364,323 +0.40(+1.21%)
Apr 07, 2016 34.10 34.10 33.12 33.15 488,822 -1.11(-3.24%)
Apr 06, 2016 33.65 34.33 33.60 34.26 185,786 +0.55(+1.63%)
Apr 05, 2016 34.13 34.23 33.60 33.71 279,771 -0.61(-1.78%)
Apr 04, 2016 34.83 35.00 34.29 34.32 285,710 -0.51(-1.46%)
Apr 01, 2016 33.92 34.92 33.89 34.83 252,353 +0.53(+1.55%)
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%)
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.