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 (%)
Oct 31, 2016 34.85 34.90 34.45 34.45 572,200 -0.35(-1.01%)
Oct 28, 2016 35.20 35.70 34.60 34.80 861,458 -0.55(-1.56%)
Oct 27, 2016 35.50 35.60 35.25 35.35 1,535,755 -0.15(-0.42%)
Oct 26, 2016 35.60 35.95 35.35 35.50 903,464 -0.35(-0.98%)
Oct 25, 2016 36.05 36.15 35.00 35.85 780,323 -0.45(-1.24%)
Oct 24, 2016 36.30 36.45 35.70 36.30 656,980 +0.05(+0.14%)
Oct 21, 2016 35.75 36.65 35.65 36.25 1,023,570 -0.10(-0.28%)
Oct 20, 2016 36.05 36.60 35.95 36.35 1,096,548 +0.20(+0.55%)
Oct 19, 2016 35.90 36.40 35.75 36.15 723,453 +0.15(+0.42%)
Oct 18, 2016 34.70 36.23 34.65 36.00 1,060,791 +1.50(+4.35%)
Oct 17, 2016 34.50 35.55 34.20 34.50 1,423,031 +0.20(+0.58%)
Oct 14, 2016 33.86 34.50 33.57 34.30 1,581,804 +0.62(+1.84%)
Oct 13, 2016 33.62 34.08 33.01 33.68 1,642,513 -0.41(-1.20%)
Oct 12, 2016 34.17 35.24 33.54 34.09 3,053,109 +2.16(+6.76%)
Oct 11, 2016 32.17 32.45 31.30 31.93 1,671,363 -0.27(-0.84%)
Oct 10, 2016 32.04 32.46 31.76 32.20 871,428 +0.37(+1.16%)
Oct 07, 2016 29.93 32.14 29.93 31.83 2,410,630 +0.68(+2.18%)
Oct 06, 2016 30.32 31.16 30.13 31.15 571,244 +0.75(+2.47%)
Oct 05, 2016 30.09 30.61 29.92 30.40 477,232 +0.48(+1.60%)
Oct 04, 2016 29.92 30.08 29.61 29.92 376,015 -0.07(-0.23%)
Oct 03, 2016 29.99 30.34 29.91 29.99 343,384 -0.18(-0.60%)
Sep 30, 2016 29.94 30.38 29.77 30.17 634,851 +0.22(+0.73%)
Sep 29, 2016 30.44 30.52 29.83 29.95 333,415 -0.44(-1.45%)
Sep 28, 2016 30.90 30.90 30.10 30.39 263,185 -0.36(-1.17%)
Sep 27, 2016 30.67 30.87 30.28 30.75 294,929 +0.10(+0.33%)
Sep 26, 2016 30.77 30.87 30.33 30.65 446,727 -0.39(-1.26%)
Sep 23, 2016 30.91 31.29 30.86 31.04 466,826 -0.01(-0.03%)
Sep 22, 2016 31.09 31.22 30.53 31.05 755,085 +0.18(+0.58%)
Sep 21, 2016 31.25 31.49 30.22 30.87 1,114,141 +0.45(+1.48%)
Sep 20, 2016 29.25 30.69 29.19 30.42 1,127,171 +1.38(+4.75%)
Sep 19, 2016 30.36 30.51 28.88 29.04 1,361,226 -1.29(-4.25%)
Sep 16, 2016 30.43 30.64 30.12 30.33 1,461,338 -0.36(-1.17%)
Sep 15, 2016 31.34 31.37 30.11 30.69 1,036,650 -0.76(-2.42%)
Sep 14, 2016 31.69 32.01 31.34 31.45 882,529 -0.24(-0.76%)
Sep 13, 2016 32.26 32.57 31.69 31.69 541,149 -0.99(-3.03%)
Sep 12, 2016 31.84 32.71 31.75 32.68 642,349 +0.67(+2.09%)
Sep 09, 2016 32.63 32.80 32.00 32.01 369,321 -0.97(-2.94%)
Sep 08, 2016 32.91 33.99 32.66 32.98 447,092 -0.04(-0.12%)
Sep 07, 2016 32.90 33.43 32.85 33.02 429,798 +0.12(+0.36%)
Sep 06, 2016 33.65 33.65 32.85 32.90 580,965 -0.62(-1.85%)
Sep 02, 2016 33.95 33.52 33.52 33.52 575,800 -0.42(-1.24%)
Sep 01, 2016 34.43 34.50 33.69 33.94 543,251 -0.31(-0.91%)
Aug 31, 2016 34.46 34.66 34.00 34.25 607,750 -0.18(-0.52%)
Aug 30, 2016 33.93 34.46 33.76 34.43 477,789 +0.47(+1.38%)
Aug 29, 2016 33.72 34.31 33.48 33.96 660,168 +0.20(+0.59%)
Aug 26, 2016 33.52 34.02 33.35 33.76 814,423 +0.32(+0.96%)
Aug 25, 2016 32.75 33.56 32.51 33.44 829,705 +0.53(+1.61%)
Aug 24, 2016 32.66 33.00 32.53 32.91 559,890 +0.29(+0.89%)
Aug 23, 2016 32.80 33.45 32.52 32.62 543,632 +0.02(+0.06%)
Aug 22, 2016 32.55 33.47 32.45 32.60 542,988 -0.13(-0.40%)
Aug 19, 2016 32.99 33.09 32.58 32.73 634,548 -0.41(-1.24%)
Aug 18, 2016 32.74 33.17 32.74 33.14 605,010 +0.32(+0.98%)
Aug 17, 2016 33.06 33.10 32.70 32.82 466,552 -0.18(-0.55%)
Aug 16, 2016 33.14 33.19 32.81 33.00 605,329 -0.26(-0.78%)
Aug 15, 2016 33.48 33.87 33.00 33.26 605,718 -0.21(-0.63%)
Aug 12, 2016 33.46 33.81 32.90 33.47 764,078 -0.15(-0.45%)
Aug 11, 2016 32.85 33.78 32.04 33.62 1,472,980 +0.96(+2.94%)
Aug 10, 2016 32.95 33.05 32.45 32.66 840,358 -0.30(-0.91%)
Aug 09, 2016 33.19 33.31 32.89 32.96 1,090,244 -0.14(-0.42%)
Aug 08, 2016 34.42 34.64 33.01 33.10 961,688 -1.24(-3.61%)
Aug 05, 2016 34.29 34.91 34.10 34.34 756,040 +0.34(+1.00%)
Aug 04, 2016 34.03 34.30 33.84 34.00 775,457 +0.05(+0.15%)
Aug 03, 2016 34.27 34.57 33.86 33.95 709,412 -0.24(-0.70%)
Aug 02, 2016 34.68 34.88 34.01 34.19 1,151,918 -0.51(-1.47%)
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.