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, 2014 28.50 28.77 28.18 28.34 366,909 -0.43(-1.49%)
Jul 30, 2014 28.50 28.78 27.88 28.77 229,371 +0.80(+2.86%)
Jul 29, 2014 27.41 28.00 27.29 27.97 182,165 +0.48(+1.75%)
Jul 28, 2014 27.32 27.64 26.88 27.49 142,869 +0.14(+0.51%)
Jul 25, 2014 27.32 27.59 26.94 27.35 127,270 -0.18(-0.65%)
Jul 24, 2014 27.70 27.89 27.46 27.53 136,746 -0.27(-0.97%)
Jul 23, 2014 27.88 28.04 27.66 27.80 111,221 -0.11(-0.39%)
Jul 22, 2014 28.23 28.42 27.84 27.91 168,771 -0.17(-0.61%)
Jul 21, 2014 27.97 28.26 27.79 28.08 208,705 -0.13(-0.46%)
Jul 18, 2014 27.96 28.30 27.50 28.21 499,234 -0.01(-0.04%)
Jul 17, 2014 28.64 29.33 27.99 28.22 1,713,574 +1.56(+5.85%)
Jul 16, 2014 26.99 27.10 26.14 26.66 210,381 -0.21(-0.78%)
Jul 15, 2014 27.17 28.02 26.65 26.87 303,588 -0.23(-0.85%)
Jul 14, 2014 27.68 27.83 27.06 27.10 341,705 -0.46(-1.67%)
Jul 11, 2014 27.32 27.74 27.22 27.56 212,202 +0.31(+1.14%)
Jul 10, 2014 26.66 27.49 26.62 27.25 222,642 +0.15(+0.55%)
Jul 09, 2014 27.67 27.79 27.06 27.10 194,508 -0.55(-1.99%)
Jul 08, 2014 27.77 27.83 27.27 27.65 195,547 -0.28(-1.00%)
Jul 07, 2014 28.78 28.92 27.79 27.93 171,774 -1.00(-3.46%)
Jul 03, 2014 28.42 28.93 28.93 28.93 90,700 +0.57(+2.01%)
Jul 02, 2014 28.62 28.94 28.32 28.36 175,631 -0.28(-0.98%)
Jul 01, 2014 28.32 29.06 28.05 28.64 460,635 +0.42(+1.49%)
Jun 30, 2014 28.24 28.51 27.98 28.22 297,683 +0.00(+0.00%)
Jun 27, 2014 27.85 28.37 27.85 28.22 572,408 +0.17(+0.61%)
Jun 26, 2014 27.92 28.37 27.66 28.05 518,488 +0.67(+2.45%)
Jun 25, 2014 26.15 27.42 26.02 27.38 263,030 +1.00(+3.79%)
Jun 24, 2014 26.13 26.62 26.10 26.38 422,887 +0.31(+1.19%)
Jun 23, 2014 25.90 26.19 25.65 26.07 127,961 +0.17(+0.66%)
Jun 20, 2014 25.88 26.05 25.72 25.90 267,075 +0.10(+0.39%)
Jun 19, 2014 25.67 26.02 25.44 25.80 199,734 +0.21(+0.82%)
Jun 18, 2014 25.53 25.60 25.31 25.59 154,374 -0.02(-0.08%)
Jun 17, 2014 25.27 25.65 25.13 25.61 281,697 +0.28(+1.11%)
Jun 16, 2014 25.20 25.66 25.20 25.33 240,396 +0.01(+0.04%)
Jun 13, 2014 25.19 25.39 25.00 25.32 198,378 +0.17(+0.68%)
Jun 12, 2014 25.04 25.34 24.91 25.15 230,931 -0.01(-0.04%)
Jun 11, 2014 25.11 25.32 25.01 25.16 242,820 -0.12(-0.47%)
Jun 10, 2014 25.18 25.35 25.07 25.28 128,712 +0.19(+0.76%)
Jun 06, 2014 24.93 25.11 24.54 25.09 122,233 +0.30(+1.21%)
Jun 05, 2014 24.24 24.85 24.07 24.79 155,396 +0.51(+2.10%)
Jun 04, 2014 24.06 24.34 23.86 24.28 187,178 +0.07(+0.29%)
Jun 03, 2014 24.42 24.66 24.06 24.21 276,280 -0.34(-1.38%)
Jun 02, 2014 24.77 24.80 24.34 24.55 212,638 -0.29(-1.17%)
May 30, 2014 24.68 24.97 24.62 24.84 374,490 +0.17(+0.69%)
May 29, 2014 24.40 24.73 24.20 24.67 404,712 +0.28(+1.15%)
May 28, 2014 24.80 24.80 24.37 24.39 258,620 -0.46(-1.85%)
May 27, 2014 25.15 25.27 24.82 24.85 229,603 -0.11(-0.44%)
May 23, 2014 24.65 24.96 24.96 24.96 112,700 +0.46(+1.88%)
May 22, 2014 24.15 24.58 24.14 24.50 64,400 +0.34(+1.41%)
May 21, 2014 23.72 24.17 23.67 24.16 200,895 +0.39(+1.64%)
May 20, 2014 23.86 24.00 23.59 23.77 286,405 -0.22(-0.92%)
May 19, 2014 23.27 24.00 23.21 23.99 275,353 +0.61(+2.61%)
May 16, 2014 23.45 23.53 23.18 23.38 168,648 -0.17(-0.72%)
May 15, 2014 23.91 24.28 23.50 23.55 318,167 -0.54(-2.24%)
May 14, 2014 24.37 24.60 23.99 24.09 309,641 -0.40(-1.63%)
May 13, 2014 24.59 24.72 24.45 24.49 227,734 -0.14(-0.57%)
May 12, 2014 24.28 24.78 24.15 24.63 311,936 +0.45(+1.86%)
May 09, 2014 23.62 24.25 23.52 24.18 204,904 +0.40(+1.68%)
May 08, 2014 23.93 24.21 23.70 23.78 333,069 -0.25(-1.04%)
May 07, 2014 23.92 24.05 23.61 24.03 205,244 +0.04(+0.17%)
May 06, 2014 24.50 24.52 23.91 23.99 428,192 -0.58(-2.36%)
May 05, 2014 24.06 24.77 24.03 24.57 319,216 +0.35(+1.45%)
May 02, 2014 24.27 24.94 24.18 24.22 350,046 +0.05(+0.21%)
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.