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 (%)
Jul 29, 2016 35.68 35.90 34.79 34.79 953,760 -0.88(-2.47%)
Jul 28, 2016 36.01 36.29 35.65 35.67 1,021,349 -0.32(-0.89%)
Jul 27, 2016 37.01 37.62 35.97 35.99 1,134,025 -1.05(-2.83%)
Jul 26, 2016 36.58 37.57 36.50 37.04 1,829,115 +0.46(+1.26%)
Jul 25, 2016 36.53 37.21 36.47 36.58 1,305,723 +0.07(+0.19%)
Jul 22, 2016 34.93 37.07 34.93 36.51 6,361,847 +1.54(+4.40%)
Jul 21, 2016 35.00 35.93 34.78 34.97 1,471,032 -0.84(-2.35%)
Jul 20, 2016 35.56 36.52 35.16 35.81 2,490,890 +1.74(+5.11%)
Jul 19, 2016 33.30 34.17 33.07 34.07 1,308,808 +0.61(+1.82%)
Jul 18, 2016 33.99 33.99 33.25 33.46 1,506,081 -0.55(-1.62%)
Jul 15, 2016 34.57 34.57 33.80 34.01 670,705 -0.41(-1.19%)
Jul 14, 2016 34.43 34.61 33.65 34.42 661,796 +0.36(+1.06%)
Jul 13, 2016 33.52 34.36 33.48 34.06 814,894 +0.59(+1.76%)
Jul 12, 2016 33.87 33.87 33.38 33.47 653,430 -0.07(-0.21%)
Jul 11, 2016 33.62 33.88 33.37 33.54 469,983 +0.19(+0.57%)
Jul 08, 2016 32.83 33.44 32.53 33.35 296,281 +0.82(+2.52%)
Jul 07, 2016 32.59 33.04 32.28 32.53 262,691 -0.06(-0.18%)
Jul 05, 2016 32.93 32.95 32.45 32.59 253,210 -0.70(-2.10%)
Jul 01, 2016 33.37 33.29 33.29 33.29 423,300 -0.20(-0.60%)
Jun 30, 2016 32.74 33.52 32.57 33.49 350,955 +0.85(+2.60%)
Jun 29, 2016 32.36 32.74 32.19 32.64 377,672 +0.52(+1.62%)
Jun 28, 2016 31.82 32.19 31.48 32.12 567,196 +0.72(+2.29%)
Jun 27, 2016 32.03 32.24 31.14 31.40 748,632 -1.15(-3.53%)
Jun 24, 2016 32.02 32.81 32.02 32.55 790,576 -1.37(-4.04%)
Jun 23, 2016 33.38 33.92 33.11 33.92 574,179 +0.98(+2.98%)
Jun 22, 2016 33.01 33.34 32.85 32.94 254,703 -0.09(-0.27%)
Jun 21, 2016 33.38 33.38 32.86 33.03 186,850 -0.28(-0.84%)
Jun 20, 2016 33.46 33.74 33.22 33.31 329,365 +0.27(+0.82%)
Jun 17, 2016 33.32 33.60 33.03 33.04 613,433 -0.27(-0.81%)
Jun 16, 2016 32.80 33.37 32.67 33.31 411,200 +0.32(+0.97%)
Jun 15, 2016 32.86 33.30 32.80 32.99 435,186 +0.15(+0.46%)
Jun 14, 2016 32.44 33.04 32.08 32.84 386,948 +0.37(+1.14%)
Jun 13, 2016 33.10 33.11 32.25 32.47 687,001 -0.82(-2.46%)
Jun 10, 2016 33.58 33.68 33.00 33.29 524,436 -0.88(-2.58%)
Jun 09, 2016 34.59 34.80 34.04 34.17 316,951 -0.71(-2.04%)
Jun 08, 2016 34.99 35.77 34.15 34.88 875,459 -0.52(-1.47%)
Jun 07, 2016 35.48 35.70 35.19 35.40 273,784 +0.00(+0.00%)
Jun 06, 2016 35.02 35.44 34.73 35.40 270,997 +0.38(+1.09%)
Jun 03, 2016 35.09 35.29 34.59 35.02 329,484 -0.29(-0.82%)
Jun 02, 2016 34.76 35.33 34.74 35.31 280,731 +0.46(+1.32%)
Jun 01, 2016 34.26 35.21 34.10 34.85 338,920 +0.43(+1.25%)
May 31, 2016 34.52 34.85 34.00 34.42 348,821 -0.04(-0.12%)
May 27, 2016 34.01 34.46 34.46 34.46 265,700 +0.52(+1.53%)
May 26, 2016 34.19 34.23 33.68 33.94 320,711 -0.11(-0.32%)
May 25, 2016 34.06 34.21 33.84 34.05 481,974 +0.01(+0.03%)
May 24, 2016 32.69 34.12 32.62 34.04 481,723 +1.47(+4.51%)
May 23, 2016 32.36 32.64 32.21 32.57 577,642 +0.13(+0.40%)
May 20, 2016 31.34 32.81 31.34 32.44 715,911 +1.23(+3.94%)
May 19, 2016 31.48 31.55 31.14 31.21 1,203,883 -0.39(-1.23%)
May 18, 2016 31.63 32.11 31.33 31.60 459,332 -0.13(-0.41%)
May 17, 2016 31.77 32.36 31.58 31.73 615,369 -0.22(-0.69%)
May 16, 2016 31.57 32.24 31.47 31.95 449,978 +0.41(+1.30%)
May 13, 2016 31.73 31.92 31.28 31.54 561,570 -0.20(-0.63%)
May 12, 2016 31.81 31.96 31.36 31.74 286,157 +0.07(+0.22%)
May 11, 2016 32.62 32.63 31.55 31.67 386,612 -0.95(-2.91%)
May 10, 2016 31.66 32.65 31.59 32.62 261,063 +0.99(+3.13%)
May 09, 2016 31.71 31.93 31.35 31.63 307,554 -0.26(-0.82%)
May 06, 2016 31.33 31.89 31.00 31.89 373,547 +0.25(+0.79%)
May 05, 2016 31.79 31.87 31.48 31.64 582,533 -0.10(-0.32%)
May 04, 2016 31.69 32.16 31.62 31.74 664,681 -0.25(-0.78%)
May 03, 2016 32.46 32.84 31.86 31.99 599,316 -0.75(-2.29%)
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.