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 (%)
Nov 28, 2014 35.71 36.89 35.71 36.32 161,122 +0.55(+1.54%)
Nov 26, 2014 36.05 35.77 35.77 35.77 447,300 -0.17(-0.47%)
Nov 25, 2014 35.27 36.03 34.67 35.94 545,744 +0.78(+2.22%)
Nov 24, 2014 34.48 35.20 34.43 35.16 439,187 +0.68(+1.97%)
Nov 21, 2014 35.86 36.22 34.44 34.48 375,115 -0.76(-2.16%)
Nov 20, 2014 35.00 35.61 34.80 35.24 208,537 +0.17(+0.48%)
Nov 19, 2014 36.47 36.64 34.72 35.07 361,467 -1.27(-3.49%)
Nov 18, 2014 35.98 36.58 35.96 36.34 226,028 +0.43(+1.20%)
Nov 17, 2014 36.43 36.70 35.90 35.91 262,841 -0.56(-1.54%)
Nov 14, 2014 36.26 37.06 36.25 36.47 360,492 +0.11(+0.30%)
Nov 13, 2014 37.41 37.74 36.25 36.36 364,492 -0.84(-2.26%)
Nov 12, 2014 37.20 37.37 36.81 37.20 734,859 +0.37(+1.00%)
Nov 11, 2014 36.65 36.91 36.37 36.83 256,515 +0.22(+0.60%)
Nov 10, 2014 36.57 36.72 36.20 36.61 276,042 +0.31(+0.85%)
Nov 07, 2014 36.05 36.33 36.02 36.30 273,773 +0.41(+1.14%)
Nov 06, 2014 35.99 36.10 35.60 35.89 221,143 -0.04(-0.11%)
Nov 05, 2014 35.89 36.10 35.55 35.93 343,972 +0.25(+0.70%)
Nov 04, 2014 35.64 36.20 35.44 35.68 301,983 +0.37(+1.05%)
Nov 03, 2014 34.56 35.67 34.56 35.31 472,548 +0.75(+2.17%)
Oct 31, 2014 34.99 34.99 34.25 34.56 393,130 +0.47(+1.38%)
Oct 30, 2014 34.25 34.60 33.87 34.09 319,297 -0.15(-0.44%)
Oct 29, 2014 34.99 35.11 33.78 34.24 385,150 -0.74(-2.12%)
Oct 28, 2014 33.02 35.01 32.98 34.98 881,135 +2.22(+6.78%)
Oct 27, 2014 32.79 32.84 32.46 32.76 370,654 -0.08(-0.24%)
Oct 24, 2014 33.07 33.41 32.45 32.84 309,088 -0.09(-0.27%)
Oct 23, 2014 32.76 33.23 32.52 32.93 486,886 +0.45(+1.39%)
Oct 22, 2014 33.73 34.10 32.45 32.48 499,651 -1.22(-3.62%)
Oct 21, 2014 33.61 34.06 33.12 33.70 467,619 +0.17(+0.51%)
Oct 20, 2014 33.49 33.64 33.11 33.53 273,680 +0.03(+0.09%)
Oct 17, 2014 33.78 33.86 33.01 33.50 400,990 +0.21(+0.63%)
Oct 16, 2014 33.61 33.91 33.29 33.29 775,792 -0.81(-2.38%)
Oct 15, 2014 33.76 34.28 33.23 34.10 680,513 -0.27(-0.79%)
Oct 14, 2014 34.34 35.13 34.11 34.37 612,160 +0.13(+0.38%)
Oct 13, 2014 34.59 35.09 33.95 34.24 626,550 -0.46(-1.33%)
Oct 10, 2014 33.36 35.30 33.36 34.70 860,317 +1.11(+3.30%)
Oct 09, 2014 35.54 35.54 33.53 33.59 902,056 -1.77(-5.01%)
Oct 08, 2014 34.23 35.50 32.87 35.36 2,214,334 +3.78(+11.97%)
Oct 07, 2014 32.19 32.31 31.50 31.58 462,808 -0.75(-2.32%)
Oct 06, 2014 31.83 32.60 31.79 32.33 712,692 +0.47(+1.48%)
Oct 03, 2014 32.10 32.20 31.77 31.86 523,153 +0.10(+0.31%)
Oct 02, 2014 31.36 31.83 31.06 31.76 482,718 +0.29(+0.92%)
Oct 01, 2014 31.86 32.25 31.38 31.47 535,265 -0.93(-2.87%)
Sep 30, 2014 32.52 32.95 31.92 32.40 732,080 +0.70(+2.21%)
Sep 29, 2014 31.81 31.81 30.83 31.70 446,169 +0.52(+1.67%)
Sep 26, 2014 30.20 31.50 30.20 31.18 1,007,313 +0.95(+3.14%)
Sep 25, 2014 29.82 30.30 29.26 30.23 1,485,635 +2.38(+8.55%)
Sep 24, 2014 27.29 27.89 27.26 27.85 363,464 +0.54(+1.98%)
Sep 23, 2014 27.43 28.04 27.30 27.31 158,130 -0.18(-0.65%)
Sep 22, 2014 28.20 28.20 27.34 27.49 214,086 -0.86(-3.03%)
Sep 19, 2014 28.16 28.43 28.04 28.35 212,652 +0.20(+0.71%)
Sep 18, 2014 28.38 28.62 28.07 28.15 135,080 -0.19(-0.67%)
Sep 17, 2014 28.15 28.42 28.15 28.34 174,361 +0.13(+0.46%)
Sep 16, 2014 27.79 28.39 27.78 28.21 154,508 +0.02(+0.07%)
Sep 15, 2014 28.27 28.29 27.90 28.19 120,840 +0.03(+0.11%)
Sep 12, 2014 28.25 28.31 27.96 28.16 128,308 -0.05(-0.18%)
Sep 11, 2014 27.90 28.25 27.90 28.21 207,098 +0.15(+0.53%)
Sep 10, 2014 27.80 28.10 27.79 28.06 203,619 +0.24(+0.86%)
Sep 09, 2014 27.87 28.06 27.72 27.82 135,717 -0.13(-0.47%)
Sep 08, 2014 27.43 28.00 27.32 27.95 185,695 +0.52(+1.88%)
Sep 05, 2014 27.52 27.61 27.32 27.43 65,056 -0.21(-0.74%)
Sep 04, 2014 28.00 28.00 27.60 27.64 104,272 -0.24(-0.86%)
Sep 03, 2014 27.85 27.99 27.57 27.88 155,141 +0.16(+0.58%)
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.