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 (%)
Dec 31, 2013 25.16 25.26 25.26 25.26 113,400 +0.07(+0.28%)
Dec 30, 2013 25.70 25.70 25.07 25.19 86,974 -0.47(-1.83%)
Dec 27, 2013 25.17 25.76 25.10 25.66 139,104 +0.62(+2.48%)
Dec 26, 2013 25.63 25.75 24.76 25.04 136,132 -0.71(-2.76%)
Dec 24, 2013 25.83 25.93 25.31 25.75 81,203 -0.08(-0.31%)
Dec 23, 2013 24.79 25.85 24.79 25.83 266,741 +1.21(+4.91%)
Dec 20, 2013 23.75 24.83 23.43 24.62 398,656 +1.02(+4.32%)
Dec 19, 2013 23.90 23.92 23.33 23.60 105,557 -0.19(-0.80%)
Dec 18, 2013 23.16 23.94 23.07 23.79 129,864 +0.60(+2.59%)
Dec 17, 2013 23.39 23.54 22.76 23.19 190,480 -0.43(-1.82%)
Dec 16, 2013 23.96 23.99 23.32 23.62 78,458 -0.14(-0.59%)
Dec 13, 2013 23.56 23.99 23.50 23.76 55,743 +0.32(+1.37%)
Dec 12, 2013 23.46 24.17 23.37 23.44 110,141 +0.12(+0.51%)
Dec 11, 2013 23.54 23.60 23.02 23.32 66,328 -0.10(-0.43%)
Dec 10, 2013 23.49 23.84 23.18 23.42 246,897 +1.02(+4.55%)
Dec 09, 2013 22.57 22.87 21.91 22.40 80,931 -0.10(-0.44%)
Dec 06, 2013 22.48 23.52 22.45 22.50 0 +0.15(+0.67%)
Dec 05, 2013 22.38 22.75 22.16 22.35 0 +0.10(+0.45%)
Dec 04, 2013 22.44 22.79 22.16 22.25 0 -0.29(-1.29%)
Dec 03, 2013 22.38 22.77 22.19 22.54 0 +0.18(+0.81%)
Dec 02, 2013 22.81 22.88 22.26 22.36 0 -0.43(-1.89%)
Nov 29, 2013 22.56 22.95 22.31 22.79 0 +0.29(+1.29%)
Nov 27, 2013 22.30 22.58 22.15 22.50 0 +0.14(+0.63%)
Nov 26, 2013 22.46 22.65 22.25 22.36 0 -0.03(-0.13%)
Nov 25, 2013 22.65 22.98 22.26 22.39 69,704 -0.26(-1.15%)
Nov 22, 2013 22.85 22.92 22.35 22.65 0 -0.13(-0.57%)
Nov 21, 2013 22.87 22.93 22.39 22.78 67,801 +0.01(+0.04%)
Nov 20, 2013 22.32 22.91 22.16 22.77 0 +0.38(+1.70%)
Nov 19, 2013 22.81 22.96 22.33 22.39 109,447 -0.47(-2.06%)
Nov 18, 2013 23.24 23.29 22.80 22.86 0 -0.40(-1.72%)
Nov 15, 2013 23.35 23.47 22.88 23.26 0 -0.14(-0.60%)
Nov 14, 2013 23.53 23.70 23.29 23.40 0 +0.17(+0.73%)
Nov 12, 2013 23.27 23.34 22.86 23.23 0 -0.05(-0.21%)
Nov 11, 2013 23.16 23.59 22.96 23.28 0 +0.14(+0.61%)
Nov 08, 2013 22.75 23.19 22.60 23.14 0 +0.31(+1.36%)
Nov 07, 2013 22.88 23.35 22.50 22.83 133,024 +0.03(+0.13%)
Nov 06, 2013 23.00 23.00 22.76 22.80 37,980 -0.15(-0.65%)
Nov 05, 2013 23.06 23.06 22.85 22.95 0 -0.26(-1.12%)
Nov 04, 2013 23.25 23.59 22.94 23.21 104,998 -0.04(-0.17%)
Nov 01, 2013 22.91 23.43 22.74 23.25 0 +0.39(+1.71%)
Oct 31, 2013 22.86 23.20 22.70 22.86 0 +0.01(+0.04%)
Oct 30, 2013 22.98 23.25 22.79 22.85 48,344 -0.19(-0.82%)
Oct 29, 2013 23.50 23.55 22.76 23.04 0 -0.45(-1.92%)
Oct 28, 2013 23.00 23.59 22.88 23.49 0 +0.37(+1.60%)
Oct 25, 2013 23.15 23.69 23.02 23.12 0 -0.44(-1.87%)
Oct 24, 2013 24.16 24.16 23.25 23.56 214,437 -0.69(-2.85%)
Oct 23, 2013 24.00 24.75 23.13 24.25 0 +0.77(+3.28%)
Oct 22, 2013 22.99 23.64 22.99 23.48 288,137 +0.58(+2.53%)
Oct 21, 2013 22.84 23.05 22.80 22.90 124,699 +0.11(+0.48%)
Oct 18, 2013 22.53 22.98 22.52 22.79 139,770 +0.27(+1.20%)
Oct 17, 2013 22.31 22.79 22.31 22.52 333,663 +0.32(+1.44%)
Oct 16, 2013 22.47 22.95 21.57 22.20 371,943 -0.25(-1.11%)
Oct 15, 2013 22.59 22.68 21.98 22.45 219,491 -0.11(-0.49%)
Oct 14, 2013 21.64 22.67 21.53 22.56 450,099 +0.74(+3.39%)
Oct 11, 2013 20.79 21.87 20.48 21.82 0 +0.84(+4.00%)
Oct 10, 2013 22.80 23.46 20.61 20.98 416,827 -0.26(-1.22%)
Oct 09, 2013 21.10 21.71 20.53 21.24 411,700 +0.21(+1.00%)
Oct 08, 2013 21.34 22.26 20.25 21.03 349,816 -0.16(-0.76%)
Oct 07, 2013 21.61 21.89 21.19 21.19 0 -0.47(-2.17%)
Oct 04, 2013 22.30 22.50 21.58 21.66 0 -0.65(-2.91%)
Oct 03, 2013 23.05 23.52 22.09 22.31 0 -0.63(-2.75%)
Oct 02, 2013 23.83 23.83 22.85 22.94 230,276 -1.06(-4.42%)
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.