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 (%)
Jul 31, 2015 45.00 46.00 44.92 45.93 562,437 +0.95(+2.11%)
Jul 30, 2015 45.00 45.29 44.51 44.98 540,639 +0.04(+0.09%)
Jul 29, 2015 44.28 45.06 44.00 44.94 542,023 +0.82(+1.86%)
Jul 28, 2015 43.81 44.57 43.59 44.12 686,240 +0.57(+1.31%)
Jul 27, 2015 44.50 44.65 43.41 43.55 522,947 -1.03(-2.31%)
Jul 24, 2015 45.05 45.22 44.16 44.58 506,071 -0.49(-1.09%)
Jul 23, 2015 45.79 46.04 44.73 45.07 1,201,421 -0.52(-1.14%)
Jul 22, 2015 42.65 46.05 42.65 45.59 2,114,052 +2.94(+6.89%)
Jul 21, 2015 43.00 43.29 41.87 42.65 759,547 -0.25(-0.58%)
Jul 20, 2015 43.10 43.47 42.79 42.90 653,878 -0.05(-0.12%)
Jul 17, 2015 43.25 43.28 42.76 42.95 308,319 -0.21(-0.49%)
Jul 16, 2015 43.00 43.25 42.70 43.16 463,117 +0.21(+0.49%)
Jul 15, 2015 43.50 43.50 42.70 42.95 348,544 -0.33(-0.76%)
Jul 14, 2015 43.00 43.37 42.94 43.28 615,385 +0.14(+0.32%)
Jul 13, 2015 43.75 43.87 42.80 43.14 781,491 +0.53(+1.24%)
Jul 10, 2015 41.90 42.89 41.68 42.61 932,018 +0.96(+2.30%)
Jul 09, 2015 41.95 42.05 41.41 41.65 312,194 -0.05(-0.12%)
Jul 08, 2015 41.42 42.00 41.26 41.70 280,365 -0.17(-0.41%)
Jul 07, 2015 42.06 42.06 41.36 41.87 379,043 -0.17(-0.40%)
Jul 06, 2015 41.68 42.12 41.01 42.04 456,484 +0.61(+1.47%)
Jul 02, 2015 41.90 41.43 41.43 41.43 243,800 -0.45(-1.07%)
Jul 01, 2015 41.37 42.02 41.15 41.88 483,074 +0.68(+1.65%)
Jun 30, 2015 41.46 41.62 41.01 41.20 618,420 +0.05(+0.12%)
Jun 29, 2015 41.55 41.84 41.12 41.15 396,347 -0.73(-1.74%)
Jun 26, 2015 42.00 42.07 41.62 41.88 510,666 -0.06(-0.14%)
Jun 25, 2015 41.90 42.00 41.52 41.94 477,946 +0.25(+0.60%)
Jun 24, 2015 41.70 41.85 41.50 41.69 402,360 -0.03(-0.07%)
Jun 23, 2015 42.38 42.39 41.57 41.72 576,246 -0.25(-0.60%)
Jun 22, 2015 41.09 41.99 40.91 41.97 705,059 +0.99(+2.42%)
Jun 19, 2015 40.55 41.47 39.90 40.98 1,139,468 +0.57(+1.41%)
Jun 18, 2015 39.55 40.75 39.11 40.41 959,570 +1.40(+3.59%)
Jun 17, 2015 38.40 39.09 38.23 39.01 368,315 +0.81(+2.12%)
Jun 16, 2015 37.99 38.24 37.53 38.20 545,417 +0.10(+0.26%)
Jun 15, 2015 37.64 38.12 37.42 38.10 401,957 +0.22(+0.58%)
Jun 12, 2015 36.93 38.15 36.93 37.88 514,282 +0.78(+2.10%)
Jun 11, 2015 36.85 37.34 36.65 37.10 436,442 +0.39(+1.06%)
Jun 10, 2015 35.95 36.86 35.95 36.71 431,344 +0.88(+2.46%)
Jun 09, 2015 35.57 35.94 35.38 35.83 316,602 +0.12(+0.34%)
Jun 08, 2015 35.79 36.08 35.70 35.71 200,212 -0.05(-0.14%)
Jun 05, 2015 35.94 36.00 35.67 35.76 352,028 -0.08(-0.22%)
Jun 04, 2015 36.21 36.46 35.75 35.84 485,218 -0.77(-2.10%)
Jun 03, 2015 34.81 36.63 34.71 36.61 695,682 +1.81(+5.20%)
Jun 02, 2015 34.56 34.97 34.52 34.80 557,049 +0.06(+0.17%)
Jun 01, 2015 34.35 35.00 34.09 34.74 1,067,722 +0.34(+0.99%)
May 29, 2015 34.61 34.63 33.59 34.40 1,105,785 -0.23(-0.66%)
May 28, 2015 36.50 36.59 34.01 34.63 1,686,407 -1.94(-5.30%)
May 27, 2015 36.91 37.07 36.05 36.57 582,065 -0.31(-0.84%)
May 26, 2015 37.20 37.23 36.43 36.88 788,363 -0.39(-1.05%)
May 22, 2015 37.67 37.27 37.27 37.27 866,600 -0.33(-0.88%)
May 21, 2015 37.62 37.83 37.52 37.60 402,845 -0.19(-0.50%)
May 20, 2015 37.70 38.05 37.38 37.79 439,023 -0.10(-0.26%)
May 19, 2015 37.90 38.15 37.75 37.89 524,775 +0.01(+0.03%)
May 18, 2015 38.01 38.28 37.31 37.88 529,836 -0.07(-0.18%)
May 15, 2015 37.29 38.62 37.17 37.95 861,210 +0.50(+1.34%)
May 14, 2015 38.18 38.20 37.17 37.45 800,327 -0.30(-0.79%)
May 13, 2015 37.20 38.00 36.91 37.75 706,299 +0.71(+1.92%)
May 12, 2015 36.00 37.24 35.80 37.04 819,157 +0.85(+2.35%)
May 11, 2015 36.00 36.30 35.82 36.19 431,147 +0.19(+0.53%)
May 08, 2015 36.10 36.28 35.82 36.00 281,748 +0.18(+0.50%)
May 07, 2015 35.76 36.13 35.75 35.82 341,577 -0.21(-0.58%)
May 06, 2015 36.19 36.47 35.88 36.03 483,196 +0.09(+0.25%)
May 05, 2015 36.99 37.11 35.93 35.94 463,335 -1.22(-3.28%)
May 04, 2015 37.39 37.39 36.90 37.16 495,992 -0.01(-0.03%)
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.