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 30, 2017 44.10 44.40 43.55 43.60 369,133 -0.45(-1.02%)
Jun 29, 2017 44.50 44.50 43.40 44.05 307,637 -0.40(-0.90%)
Jun 28, 2017 43.85 44.85 42.90 44.45 1,014,021 +2.55(+6.09%)
Jun 27, 2017 42.95 43.25 41.85 41.90 674,296 -1.10(-2.56%)
Jun 26, 2017 42.90 43.55 42.70 43.00 316,498 +0.15(+0.35%)
Jun 23, 2017 42.10 42.95 42.10 42.85 385,903 +0.80(+1.90%)
Jun 22, 2017 41.30 42.15 41.00 42.05 225,845 +0.60(+1.45%)
Jun 21, 2017 41.20 41.65 40.95 41.45 405,534 +0.45(+1.10%)
Jun 20, 2017 41.25 41.50 40.92 41.00 329,176 -0.40(-0.97%)
Jun 19, 2017 41.45 41.80 40.85 41.40 506,536 +0.20(+0.49%)
Jun 16, 2017 42.10 42.10 40.35 41.20 1,373,531 -1.35(-3.17%)
Jun 15, 2017 42.05 42.60 41.65 42.55 325,673 -0.05(-0.12%)
Jun 14, 2017 43.05 43.15 42.10 42.60 234,037 -0.45(-1.05%)
Jun 13, 2017 42.65 43.15 42.60 43.05 204,746 +0.50(+1.18%)
Jun 12, 2017 42.50 42.65 41.50 42.55 426,859 +0.05(+0.12%)
Jun 09, 2017 42.75 42.80 41.73 42.50 652,144 +0.05(+0.12%)
Jun 08, 2017 43.60 43.73 42.35 42.45 933,939 -1.20(-2.75%)
Jun 07, 2017 43.50 43.85 43.30 43.65 327,521 +0.15(+0.34%)
Jun 06, 2017 44.25 44.50 43.45 43.50 554,553 -0.95(-2.14%)
Jun 05, 2017 44.50 44.90 44.30 44.45 330,307 -0.25(-0.56%)
Jun 02, 2017 44.10 44.90 43.75 44.70 688,501 +0.55(+1.25%)
Jun 01, 2017 43.50 44.50 43.50 44.15 1,165,977 +0.80(+1.85%)
May 31, 2017 42.85 43.40 42.55 43.35 454,574 +0.70(+1.64%)
May 30, 2017 42.65 43.12 42.30 42.65 397,911 -0.05(-0.12%)
May 26, 2017 43.05 43.40 42.40 42.70 509,406 -0.35(-0.81%)
May 25, 2017 43.40 43.60 42.70 43.05 426,428 -0.25(-0.58%)
May 24, 2017 43.30 43.60 43.10 43.30 470,134 +0.05(+0.12%)
May 23, 2017 43.15 43.50 42.80 43.25 479,014 +0.20(+0.46%)
May 22, 2017 42.20 43.30 42.20 43.05 564,181 +1.10(+2.62%)
May 19, 2017 41.60 42.75 41.60 41.95 720,094 +0.90(+2.19%)
May 18, 2017 41.05 41.60 40.80 41.05 327,406 -0.10(-0.24%)
May 17, 2017 40.90 41.40 40.90 41.15 422,804 -0.55(-1.32%)
May 16, 2017 41.25 42.00 41.15 41.70 384,650 +0.45(+1.09%)
May 15, 2017 41.35 41.45 41.00 41.25 646,880 -0.05(-0.12%)
May 12, 2017 41.50 41.55 41.10 41.30 320,751 -0.35(-0.84%)
May 11, 2017 41.80 42.00 41.33 41.65 401,561 -0.30(-0.72%)
May 10, 2017 41.65 42.10 41.30 41.95 404,207 +0.30(+0.72%)
May 09, 2017 42.45 42.55 41.50 41.65 527,240 -0.85(-2.00%)
May 08, 2017 41.90 42.60 41.70 42.50 833,919 +0.70(+1.67%)
May 05, 2017 41.60 41.90 41.10 41.80 1,085,455 +0.35(+0.84%)
May 04, 2017 41.60 42.00 41.45 41.45 593,960 -0.20(-0.48%)
May 03, 2017 41.00 41.90 40.95 41.65 780,643 -0.02(-0.06%)
May 02, 2017 41.60 42.05 41.20 41.67 708,190 -0.08(-0.18%)
May 01, 2017 40.50 41.85 40.15 41.75 589,811 +1.30(+3.21%)
Apr 28, 2017 41.30 41.30 40.17 40.45 778,060 -0.75(-1.82%)
Apr 27, 2017 41.80 42.80 39.50 41.20 1,413,965 +0.55(+1.35%)
Apr 26, 2017 41.15 41.55 40.45 40.65 1,048,694 -0.50(-1.22%)
Apr 25, 2017 41.40 41.70 40.90 41.15 501,230 +0.10(+0.24%)
Apr 24, 2017 41.75 42.00 41.00 41.05 568,070 -0.05(-0.12%)
Apr 21, 2017 41.30 41.55 40.90 41.10 523,073 -0.15(-0.36%)
Apr 20, 2017 40.95 41.30 40.65 41.25 535,511 +0.55(+1.35%)
Apr 19, 2017 40.30 41.00 39.80 40.70 639,589 +0.60(+1.50%)
Apr 18, 2017 39.40 40.20 39.35 40.10 556,057 +0.45(+1.13%)
Apr 17, 2017 38.90 39.75 38.75 39.65 301,864 +0.85(+2.19%)
Apr 13, 2017 39.05 39.35 38.60 38.80 527,350 -0.30(-0.77%)
Apr 12, 2017 39.70 39.70 39.05 39.10 406,432 -0.65(-1.64%)
Apr 11, 2017 39.05 39.80 38.80 39.75 522,240 +0.60(+1.53%)
Apr 10, 2017 39.05 39.45 38.70 39.15 337,576 +0.10(+0.26%)
Apr 07, 2017 39.55 39.65 39.00 39.05 490,908 -0.65(-1.64%)
Apr 06, 2017 39.50 39.70 39.15 39.70 514,505 +0.20(+0.51%)
Apr 05, 2017 40.45 40.65 39.50 39.50 477,898 -0.80(-1.99%)
Apr 04, 2017 40.00 40.35 39.35 40.30 462,371 +0.05(+0.12%)
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.