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 (%)
Feb 29, 2016 34.98 35.00 33.81 33.84 872,781 -1.30(-3.70%)
Feb 26, 2016 34.91 36.02 34.78 35.14 1,512,717 +0.61(+1.77%)
Feb 25, 2016 33.92 35.96 33.29 34.53 1,477,770 +0.52(+1.53%)
Feb 24, 2016 31.75 35.11 29.91 34.01 2,771,453 -3.88(-10.24%)
Feb 23, 2016 38.81 38.88 37.72 37.89 431,204 -0.96(-2.47%)
Feb 22, 2016 38.84 39.29 38.46 38.85 366,175 +0.48(+1.25%)
Feb 19, 2016 37.18 38.65 36.93 38.37 425,775 +1.20(+3.23%)
Feb 18, 2016 37.96 38.71 37.13 37.17 366,737 -0.72(-1.90%)
Feb 17, 2016 37.78 37.98 37.16 37.89 393,555 +0.49(+1.31%)
Feb 16, 2016 37.12 37.79 36.61 37.40 273,497 +0.87(+2.38%)
Feb 12, 2016 36.20 36.53 36.53 36.53 275,800 +1.02(+2.87%)
Feb 11, 2016 34.90 35.85 34.71 35.51 324,444 -0.14(-0.39%)
Feb 10, 2016 35.58 36.39 35.41 35.65 331,394 +0.24(+0.68%)
Feb 09, 2016 35.05 36.40 35.02 35.41 432,053 -0.14(-0.39%)
Feb 08, 2016 36.50 36.50 34.94 35.55 599,261 -1.46(-3.94%)
Feb 05, 2016 37.03 37.38 36.66 37.01 712,440 -0.08(-0.22%)
Feb 04, 2016 37.02 37.31 36.56 37.09 227,468 -0.08(-0.22%)
Feb 03, 2016 37.68 37.75 35.99 37.17 332,676 -0.28(-0.75%)
Feb 02, 2016 37.49 37.95 37.30 37.45 247,928 -0.50(-1.32%)
Feb 01, 2016 37.20 38.44 37.20 37.95 368,989 +0.26(+0.69%)
Jan 29, 2016 35.90 37.72 35.90 37.69 398,088 +1.79(+4.99%)
Jan 28, 2016 36.85 37.09 35.55 35.90 330,372 -0.50(-1.37%)
Jan 27, 2016 37.05 37.47 36.10 36.40 282,928 -1.05(-2.80%)
Jan 26, 2016 36.97 37.79 36.60 37.45 269,754 +0.69(+1.88%)
Jan 25, 2016 38.12 38.19 36.65 36.76 290,537 -1.40(-3.67%)
Jan 22, 2016 37.73 38.55 37.30 38.16 438,995 +1.15(+3.11%)
Jan 21, 2016 37.39 37.45 36.29 37.01 910,895 -0.46(-1.23%)
Jan 20, 2016 37.66 38.03 36.58 37.47 774,072 -0.80(-2.09%)
Jan 19, 2016 39.59 39.63 37.91 38.27 417,627 -1.09(-2.77%)
Jan 15, 2016 38.94 39.36 39.36 39.36 512,400 -0.75(-1.87%)
Jan 14, 2016 39.60 40.56 38.67 40.11 353,810 +0.69(+1.75%)
Jan 13, 2016 41.12 41.18 39.05 39.42 646,676 -1.41(-3.45%)
Jan 12, 2016 41.33 41.33 40.38 40.83 421,974 -0.05(-0.12%)
Jan 11, 2016 41.18 41.47 40.16 40.88 312,522 -0.28(-0.68%)
Jan 08, 2016 41.91 42.76 40.81 41.16 450,879 -0.63(-1.51%)
Jan 07, 2016 41.66 42.20 41.00 41.79 595,529 -0.48(-1.14%)
Jan 06, 2016 42.22 43.03 41.58 42.27 399,115 -0.70(-1.63%)
Jan 05, 2016 42.84 43.67 42.29 42.97 616,407 +0.37(+0.87%)
Jan 04, 2016 43.33 43.56 41.45 42.60 590,169 -1.61(-3.64%)
Dec 31, 2015 44.89 44.21 44.21 44.21 317,400 -1.04(-2.30%)
Dec 30, 2015 45.89 45.89 45.22 45.25 235,267 -0.33(-0.72%)
Dec 29, 2015 45.49 45.84 44.90 45.58 194,319 +0.43(+0.95%)
Dec 28, 2015 44.91 45.29 44.50 45.15 219,066 -0.17(-0.38%)
Dec 24, 2015 44.82 45.32 45.32 45.32 145,200 +0.18(+0.40%)
Dec 23, 2015 45.46 45.50 44.75 45.14 272,558 -0.09(-0.20%)
Dec 22, 2015 44.80 45.38 44.01 45.23 342,736 +0.82(+1.85%)
Dec 21, 2015 45.65 45.81 43.17 44.41 655,613 -1.11(-2.44%)
Dec 18, 2015 46.66 46.84 45.47 45.52 573,299 -1.43(-3.05%)
Dec 17, 2015 47.67 48.19 46.74 46.95 356,488 -0.38(-0.80%)
Dec 16, 2015 47.25 47.39 46.79 47.33 316,602 +0.44(+0.94%)
Dec 15, 2015 47.05 47.44 46.59 46.89 498,566 +0.09(+0.18%)
Dec 14, 2015 46.70 47.20 46.17 46.80 391,236 -0.04(-0.07%)
Dec 11, 2015 45.83 47.05 45.32 46.84 511,931 +0.48(+1.04%)
Dec 10, 2015 46.18 46.82 45.37 46.36 439,033 +0.09(+0.19%)
Dec 09, 2015 47.29 48.20 46.17 46.27 488,161 -1.06(-2.24%)
Dec 08, 2015 46.47 47.55 46.13 47.33 417,668 +0.35(+0.74%)
Dec 07, 2015 47.79 48.16 46.62 46.98 423,570 -0.97(-2.02%)
Dec 04, 2015 46.07 48.01 46.07 47.95 518,895 +1.83(+3.97%)
Dec 03, 2015 47.43 47.50 45.90 46.12 474,079 -1.32(-2.78%)
Dec 02, 2015 47.48 47.94 47.11 47.44 516,033 +0.02(+0.04%)
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.