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 (%)
Jun 28, 2013 22.27 23.38 22.10 23.20 1,740,098 +0.85(+3.80%)
Jun 26, 2013 23.56 24.25 21.37 22.35 0 -1.14(-4.85%)
Jun 25, 2013 24.15 24.80 23.32 23.49 0 -0.34(-1.43%)
Jun 24, 2013 24.14 24.28 23.67 23.83 0 -0.30(-1.24%)
Jun 21, 2013 25.28 25.38 24.05 24.13 587,942 -1.04(-4.13%)
Jun 20, 2013 25.07 25.38 25.00 25.17 0 -0.20(-0.79%)
Jun 19, 2013 25.35 25.83 25.21 25.37 0 -0.19(-0.74%)
Jun 18, 2013 26.06 26.10 25.12 25.56 0 -0.53(-2.03%)
Jun 17, 2013 26.10 26.60 25.85 26.09 0 +0.24(+0.93%)
Jun 14, 2013 25.87 26.50 25.82 25.85 0 -0.45(-1.71%)
Jun 13, 2013 26.51 26.74 26.07 26.30 79,113 -0.28(-1.05%)
Jun 12, 2013 26.61 27.20 25.80 26.58 66,921 +0.01(+0.04%)
Jun 11, 2013 26.39 26.71 26.15 26.57 67,179 -0.10(-0.37%)
Jun 10, 2013 25.15 27.23 24.79 26.67 0 +1.57(+6.25%)
Jun 07, 2013 24.03 25.15 24.01 25.10 0 +1.15(+4.80%)
Jun 06, 2013 23.74 23.95 23.60 23.95 0 +0.26(+1.10%)
Jun 05, 2013 23.94 24.10 23.55 23.69 0 -0.22(-0.92%)
Jun 04, 2013 23.82 24.08 23.60 23.91 0 +0.18(+0.76%)
Jun 03, 2013 24.12 24.21 23.53 23.73 235,191 -0.09(-0.38%)
May 31, 2013 24.05 24.28 23.39 23.82 182,363 -0.31(-1.28%)
May 30, 2013 23.94 24.13 23.60 24.13 0 +0.31(+1.30%)
May 29, 2013 23.69 23.89 23.60 23.82 128,839 +0.02(+0.08%)
May 28, 2013 23.80 23.95 23.65 23.80 206,180 +0.11(+0.46%)
May 24, 2013 23.90 23.90 23.41 23.69 0 -0.14(-0.59%)
May 23, 2013 23.51 23.89 23.27 23.83 0 +0.30(+1.27%)
May 22, 2013 23.50 23.85 23.28 23.53 0 +0.03(+0.13%)
May 21, 2013 24.10 24.10 23.47 23.50 0 -0.48(-2.00%)
May 20, 2013 24.62 24.62 23.85 23.98 0 -0.64(-2.60%)
May 17, 2013 24.75 24.80 24.57 24.62 0 -0.08(-0.32%)
May 16, 2013 24.99 24.99 24.65 24.70 136,583 -0.13(-0.52%)
May 15, 2013 24.70 25.17 24.61 24.83 0 +0.02(+0.08%)
May 13, 2013 24.05 25.17 23.81 24.81 0 +0.77(+3.20%)
May 10, 2013 23.85 24.09 23.67 24.04 0 +0.34(+1.43%)
May 09, 2013 23.70 23.89 23.45 23.70 0 +0.14(+0.59%)
May 08, 2013 23.17 23.62 23.10 23.56 0 +0.30(+1.29%)
May 07, 2013 23.85 24.08 23.05 23.26 409,015 -0.49(-2.06%)
May 06, 2013 24.50 24.58 23.71 23.75 0 -0.43(-1.78%)
May 03, 2013 24.75 24.84 24.12 24.18 0 +0.03(+0.12%)
May 02, 2013 24.38 24.38 23.62 24.15 0 +0.53(+2.24%)
May 01, 2013 23.56 23.90 23.42 23.62 0 -0.32(-1.34%)
Apr 30, 2013 24.11 24.49 23.74 23.94 0 -0.06(-0.25%)
Apr 29, 2013 24.50 24.50 23.62 24.00 225,236 +0.27(+1.14%)
Apr 26, 2013 23.79 24.00 23.39 23.73 370,900 -0.16(-0.67%)
Apr 25, 2013 25.15 25.28 23.83 23.89 530,056 -1.14(-4.55%)
Apr 24, 2013 25.00 25.60 24.25 25.03 0 -0.21(-0.83%)
Apr 23, 2013 26.00 26.25 25.05 25.24 970,620 -1.19(-4.50%)
Apr 22, 2013 26.38 27.00 26.00 26.43 1,007,883 +0.42(+1.61%)
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.