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 (%)
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%)
Dec 01, 2015 48.06 48.29 47.29 47.42 542,893 +0.07(+0.15%)
Nov 30, 2015 47.96 48.01 47.15 47.35 278,530 -0.20(-0.42%)
Nov 27, 2015 48.00 48.39 47.48 47.55 145,784 -0.40(-0.83%)
Nov 25, 2015 47.13 47.95 47.95 47.95 740,500 +1.17(+2.50%)
Nov 24, 2015 46.02 46.90 45.16 46.78 513,295 +0.58(+1.26%)
Nov 23, 2015 44.83 46.35 44.78 46.20 371,150 +1.12(+2.48%)
Nov 20, 2015 45.34 45.65 43.57 45.08 503,149 -0.13(-0.29%)
Nov 19, 2015 45.31 45.53 44.56 45.21 265,447 -0.23(-0.51%)
Nov 18, 2015 45.21 45.60 44.49 45.44 248,754 +0.28(+0.62%)
Nov 17, 2015 44.13 45.74 43.67 45.16 836,611 +1.07(+2.43%)
Nov 16, 2015 44.16 44.42 43.65 44.09 275,215 -0.44(-0.99%)
Nov 13, 2015 44.26 45.01 44.15 44.53 649,097 -0.12(-0.27%)
Nov 12, 2015 44.91 45.23 44.37 44.65 485,816 -0.43(-0.95%)
Nov 11, 2015 45.44 45.78 44.93 45.08 459,441 -0.19(-0.42%)
Nov 10, 2015 44.71 45.46 44.51 45.27 478,837 +0.59(+1.32%)
Nov 09, 2015 45.18 45.26 44.20 44.68 299,020 -0.55(-1.22%)
Nov 06, 2015 44.55 45.41 44.44 45.23 340,806 +0.51(+1.14%)
Nov 05, 2015 44.54 45.00 44.02 44.72 165,988 +0.13(+0.29%)
Nov 04, 2015 44.49 44.79 44.25 44.59 367,909 +0.35(+0.79%)
Nov 03, 2015 43.77 44.39 43.55 44.24 454,471 +0.43(+0.98%)
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.