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 28, 2018 44.75 44.85 44.65 44.75 1,071,416 +0.10(+0.22%)
Feb 27, 2018 44.75 44.80 44.65 44.65 2,059,721 -0.10(-0.22%)
Feb 26, 2018 44.75 44.80 44.70 44.75 618,840 +0.05(+0.11%)
Feb 23, 2018 44.70 44.75 44.65 44.70 616,413 +0.05(+0.11%)
Feb 22, 2018 44.70 44.77 44.62 44.65 1,603,424 -0.05(-0.11%)
Feb 21, 2018 44.70 44.80 44.65 44.70 1,715,480 +0.05(+0.11%)
Feb 20, 2018 44.75 44.85 44.65 44.65 2,788,026 -0.10(-0.22%)
Feb 16, 2018 44.75 44.75 44.75 0 +0.05(+0.11%)
Feb 15, 2018 44.85 44.85 44.65 44.70 2,068,051 -0.05(-0.11%)
Feb 14, 2018 44.80 44.90 44.75 44.75 1,038,318 -0.05(-0.11%)
Feb 13, 2018 44.80 44.85 44.75 44.80 1,054,283 -0.10(-0.22%)
Feb 12, 2018 44.85 44.92 44.75 44.90 2,167,151 +0.10(+0.22%)
Feb 09, 2018 44.90 44.95 44.70 44.80 3,114,256 -0.05(-0.11%)
Feb 08, 2018 45.02 44.80 44.85 2,582,718 -0.15(-0.33%)
Feb 07, 2018 44.95 45.05 44.90 45.00 1,221,525 +0.10(+0.22%)
Feb 06, 2018 45.00 45.10 44.88 44.90 3,125,700 -0.30(-0.66%)
Feb 05, 2018 45.15 45.40 45.10 45.20 1,503,116 +0.10(+0.22%)
Feb 02, 2018 45.30 45.35 45.10 45.10 2,376,668 -0.23(-0.50%)
Feb 01, 2018 45.30 45.45 45.25 45.33 2,553,211 -0.12(-0.28%)
Jan 31, 2018 45.30 45.45 45.25 45.45 1,694,461 +0.15(+0.33%)
Jan 30, 2018 45.40 45.75 45.25 45.30 1,921,015 -0.20(-0.44%)
Jan 29, 2018 45.85 46.10 45.40 45.50 1,702,221 -0.50(-1.09%)
Jan 26, 2018 46.20 46.50 46.00 46.00 998,111 -0.20(-0.43%)
Jan 25, 2018 46.20 46.45 45.95 46.20 2,278,663 +0.20(+0.43%)
Jan 24, 2018 46.85 46.85 45.95 46.00 3,278,992 -0.85(-1.81%)
Jan 23, 2018 45.40 47.00 45.27 46.85 7,608,170 +1.65(+3.65%)
Jan 22, 2018 45.15 45.20 45.05 45.20 4,675,531 -0.05(-0.11%)
Jan 19, 2018 45.20 45.25 45.00 45.25 3,858,671 +0.10(+0.22%)
Jan 18, 2018 45.15 45.35 45.10 45.15 7,488,358 -0.10(-0.22%)
Jan 17, 2018 45.00 45.25 44.95 45.25 6,784,879 +0.20(+0.44%)
Jan 16, 2018 45.05 45.10 44.90 45.05 31,949,934 +8.55(+23.42%)
Jan 12, 2018 36.50 36.50 36.50 0 -0.50(-1.35%)
Jan 11, 2018 36.85 37.30 36.70 37.00 568,153 +0.15(+0.41%)
Jan 10, 2018 37.38 36.85 1,432,929 +0.45(+1.24%)
Jan 09, 2018 36.15 36.80 36.15 36.40 1,380,844 +0.35(+0.97%)
Jan 08, 2018 35.80 36.60 35.36 36.05 1,795,695 +0.30(+0.84%)
Jan 05, 2018 36.25 36.50 35.35 35.75 1,011,370 -0.25(-0.69%)
Jan 04, 2018 33.70 36.00 33.45 36.00 1,816,996 +2.40(+7.14%)
Jan 03, 2018 34.40 34.85 33.55 33.60 1,088,704 -0.65(-1.90%)
Jan 02, 2018 35.65 36.05 34.05 34.25 1,021,176 -1.40(-3.93%)
Dec 29, 2017 35.65 35.65 35.65 0 +1.15(+3.33%)
Dec 28, 2017 34.30 34.65 34.20 34.50 435,292 +0.30(+0.88%)
Dec 27, 2017 34.50 34.95 34.05 34.20 518,724 +0.05(+0.15%)
Dec 26, 2017 33.85 34.35 33.85 34.15 512,982 +0.30(+0.89%)
Dec 22, 2017 33.80 34.05 33.60 33.85 420,168 -0.05(-0.15%)
Dec 21, 2017 34.05 34.27 33.75 33.90 469,537 +0.00(+0.00%)
Dec 20, 2017 34.15 34.25 33.60 33.90 539,765 -0.15(-0.44%)
Dec 19, 2017 34.45 34.65 33.85 34.05 566,446 -0.40(-1.16%)
Dec 18, 2017 34.60 35.15 34.25 34.45 500,341 +0.10(+0.29%)
Dec 15, 2017 34.50 34.75 34.10 34.35 1,081,201 -0.10(-0.29%)
Dec 14, 2017 34.55 34.80 34.30 34.45 729,915 -0.10(-0.29%)
Dec 13, 2017 35.00 35.50 34.25 34.55 932,897 -0.60(-1.71%)
Dec 12, 2017 35.50 35.62 35.02 35.15 1,083,485 -0.05(-0.14%)
Dec 11, 2017 34.25 35.25 34.25 35.20 558,685 +0.95(+2.77%)
Dec 08, 2017 35.00 35.23 34.15 34.25 645,371 -0.55(-1.58%)
Dec 07, 2017 34.85 35.30 34.35 34.80 1,181,666 +0.05(+0.14%)
Dec 06, 2017 34.95 35.40 34.65 34.75 677,895 -0.25(-0.71%)
Dec 05, 2017 35.50 35.85 34.95 35.00 837,887 -0.55(-1.55%)
Dec 04, 2017 36.50 36.55 35.75 35.55 1,027,766 -0.65(-1.80%)
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.