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 (%)
Mar 31, 2014 25.50 25.50 24.28 24.39 1,010,138 -1.24(-4.84%)
Mar 28, 2014 24.69 25.94 24.60 25.63 548,388 -0.39(-1.50%)
Mar 27, 2014 26.23 26.99 25.97 26.02 233,654 -0.23(-0.88%)
Mar 26, 2014 26.73 27.00 26.02 26.25 316,789 -0.36(-1.35%)
Mar 25, 2014 27.09 27.50 26.46 26.61 195,523 -0.39(-1.44%)
Mar 24, 2014 26.80 27.12 26.00 27.00 151,614 -0.06(-0.22%)
Mar 21, 2014 26.81 27.59 26.51 27.06 161,395 +0.47(+1.77%)
Mar 20, 2014 26.25 26.97 26.18 26.59 109,496 +0.36(+1.37%)
Mar 19, 2014 26.47 26.66 26.05 26.23 121,610 -0.27(-1.02%)
Mar 18, 2014 26.55 27.27 26.39 26.50 129,491 +0.11(+0.42%)
Mar 17, 2014 25.90 27.37 25.90 26.39 299,102 +0.46(+1.77%)
Mar 14, 2014 26.44 26.96 25.86 25.93 174,474 -0.62(-2.34%)
Mar 13, 2014 26.66 26.66 26.30 26.55 158,625 -0.18(-0.67%)
Mar 12, 2014 27.22 27.99 26.49 26.73 191,951 -1.06(-3.81%)
Mar 11, 2014 28.08 28.39 27.56 27.79 213,980 -0.21(-0.75%)
Mar 10, 2014 27.65 28.49 27.45 28.00 495,117 +0.47(+1.71%)
Mar 07, 2014 25.21 28.52 25.21 27.53 1,445,535 +2.40(+9.55%)
Mar 06, 2014 25.06 25.70 25.05 25.13 145,662 +0.07(+0.28%)
Mar 05, 2014 24.60 25.10 24.35 25.06 147,959 +0.36(+1.46%)
Mar 04, 2014 24.95 24.99 24.50 24.70 238,706 -0.02(-0.08%)
Mar 03, 2014 24.18 25.05 24.02 24.72 654,684 -0.06(-0.24%)
Feb 28, 2014 24.76 25.36 24.35 24.78 370,188 -0.07(-0.28%)
Feb 27, 2014 24.15 25.00 24.12 24.85 318,389 +0.69(+2.86%)
Feb 26, 2014 24.18 24.44 23.50 24.16 475,245 +0.10(+0.42%)
Feb 25, 2014 23.90 24.11 23.02 24.06 706,945 +0.29(+1.22%)
Feb 24, 2014 23.19 23.83 23.04 23.77 749,915 +0.73(+3.17%)
Feb 21, 2014 22.77 23.73 22.21 23.04 1,549,021 +0.63(+2.81%)
Feb 20, 2014 23.81 23.81 21.65 22.41 3,231,365 -5.67(-20.19%)
Feb 19, 2014 26.31 28.24 26.31 28.08 601,773 +1.82(+6.93%)
Feb 18, 2014 26.53 26.65 25.84 26.26 207,564 -0.16(-0.61%)
Feb 14, 2014 26.76 26.42 26.42 26.42 179,200 -0.32(-1.20%)
Feb 13, 2014 26.49 27.02 26.00 26.74 152,132 +0.03(+0.11%)
Feb 12, 2014 26.83 27.47 26.34 26.71 227,993 -0.01(-0.04%)
Feb 11, 2014 26.50 27.23 26.08 26.72 194,825 +0.31(+1.17%)
Feb 10, 2014 26.18 26.52 25.95 26.41 124,866 +0.22(+0.84%)
Feb 07, 2014 25.77 26.45 25.26 26.19 89,646 +0.38(+1.47%)
Feb 06, 2014 25.75 25.86 25.33 25.81 136,440 +0.22(+0.86%)
Feb 05, 2014 25.50 25.86 24.41 25.59 160,627 +0.03(+0.12%)
Feb 04, 2014 25.36 26.26 25.00 25.56 288,413 +0.26(+1.03%)
Feb 03, 2014 26.36 27.08 25.22 25.30 183,490 -1.01(-3.84%)
Jan 31, 2014 26.00 26.79 25.60 26.31 322,828 +0.01(+0.04%)
Jan 30, 2014 26.55 26.82 26.22 26.30 135,201 -0.03(-0.11%)
Jan 29, 2014 26.62 27.22 26.20 26.33 150,712 -0.54(-2.01%)
Jan 28, 2014 26.75 27.39 26.14 26.87 148,353 +0.04(+0.15%)
Jan 27, 2014 27.77 28.08 26.58 26.83 236,123 -0.95(-3.42%)
Jan 24, 2014 28.29 28.29 27.60 27.78 226,267 -0.59(-2.08%)
Jan 23, 2014 27.58 28.42 27.56 28.37 191,226 +0.57(+2.05%)
Jan 22, 2014 27.69 28.06 27.69 27.80 154,304 +0.04(+0.14%)
Jan 21, 2014 28.15 28.18 27.59 27.76 120,672 -0.28(-1.00%)
Jan 17, 2014 28.75 28.04 28.04 28.04 86,000 -0.61(-2.13%)
Jan 16, 2014 28.31 28.78 27.98 28.65 188,973 +0.42(+1.49%)
Jan 15, 2014 28.05 28.50 27.83 28.23 188,841 +0.18(+0.64%)
Jan 14, 2014 28.40 28.64 27.68 28.05 217,671 -0.43(-1.51%)
Jan 13, 2014 28.74 29.73 27.71 28.48 359,525 +0.03(+0.11%)
Jan 10, 2014 26.87 28.92 26.87 28.45 617,502 +1.79(+6.71%)
Jan 09, 2014 25.96 26.79 25.60 26.66 229,398 +1.09(+4.26%)
Jan 08, 2014 25.66 25.95 25.38 25.57 212,487 -0.03(-0.12%)
Jan 07, 2014 25.17 25.87 25.06 25.60 223,806 +0.50(+1.99%)
Jan 06, 2014 25.42 25.57 25.00 25.10 146,549 -0.08(-0.32%)
Jan 03, 2014 25.06 25.47 25.06 25.18 116,227 +0.15(+0.60%)
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.