HAWK

Blackhawk Network Holdings, Inc. Historical Stock Prices

$28.31
*  
0.07
0.25%
Get HAWK Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading HAWK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HAWK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  28.38  28.45  28.22  28.31 115,001
08/21/2014 28.48 28.48 28.11 28.38 139,855
08/20/2014 28.62 28.67 28.28 28.43 114,574
08/19/2014 29 29.05 28.65 28.7 163,477
08/18/2014 28.81 29.09 28.57 28.99 194,030
08/15/2014 29.01 29.18 28.32 28.57 230,067
08/14/2014 28.68 28.85 28.45 28.8 169,702
08/13/2014 27.97 28.62 27.945 28.59 157,625
08/12/2014 28.24 28.24 27.76 27.9 159,944
08/11/2014 28.14 28.54 28.02 28.25 133,649
08/08/2014 27.66 28.21 27.66 27.97 209,247
08/07/2014 27.97 28.11 27.67 27.76 183,740
08/06/2014 28 28.5 27.6901 27.87 199,723
08/05/2014 28.03 28.39 27.82 28.08 308,541
08/04/2014 28.4 28.4 27.84 28.07 234,729
08/01/2014 28.43 28.43 27.92 28.25 177,733
07/31/2014 28.5 28.77 28.181 28.34 368,526
07/30/2014 28.5 28.78 27.88 28.77 229,371
07/29/2014 27.41 28.04 27.29 27.97 182,165
07/28/2014 27.32 27.64 26.88 27.49 142,869
07/25/2014 27.32 27.59 26.9401 27.35 127,270
07/24/2014 27.7 27.895 27.46 27.53 136,746
07/23/2014 27.88 28.04 27.6601 27.8 111,221
07/22/2014 28.23 28.42 27.84 27.91 168,771
07/21/2014 27.97 28.26 27.79 28.08 208,705
07/18/2014 27.96 28.3 27.5 28.21 499,234
07/17/2014 28.645 29.3299 27.99 28.22 1,713,674
07/16/2014 26.99 27.1 26.14 26.66 210,436
07/15/2014 27.17 28.02 26.65 26.87 303,588
07/14/2014 27.68 27.83 27.06 27.1 343,491
07/11/2014 27.32 27.74 27.22 27.56 212,202
07/10/2014 26.66 27.49 26.62 27.25 222,642
07/09/2014 27.67 27.79 27.06 27.1 194,508
07/08/2014 27.77 27.83 27.27 27.65 196,978
07/07/2014 28.78 28.92 27.79 27.93 176,030
07/03/2014 28.42 28.97 28.11 28.93 90,690
07/02/2014 28.62 28.94 28.32 28.36 176,704
07/01/2014 28.32 29.06 28.05 28.64 464,311
06/30/2014 28.24 28.51 27.983 28.22 298,431
06/27/2014 27.85 28.37 27.85 28.22 570,608
06/26/2014 27.92 28.37 27.66 28.05 518,488
06/25/2014 26.15 27.42 26.02 27.38 263,030
06/24/2014 26.13 26.62 26.1 26.38 426,291
06/23/2014 25.9 26.19 25.65 26.07 129,461
06/20/2014 25.88 26.05 25.72 25.9 267,075
06/19/2014 25.67 26.015 25.44 25.8 199,734
06/18/2014 25.53 25.6 25.31 25.59 154,374
06/17/2014 25.27 25.65 25.13 25.61 281,697
06/16/2014 25.2 25.66 25.2 25.33 240,396
06/13/2014 25.19 25.39 25 25.32 198,378
06/12/2014 25.04 25.34 24.91 25.15 232,458
06/11/2014 25.11 25.32 25.01 25.16 245,414
06/10/2014 25.18 25.35 25.06 25.28 130,158
06/09/2014 24.99 25.42 24.7468 25.315 153,736
06/06/2014 24.93 25.11 24.54 25.09 122,233
06/05/2014 24.24 24.85 24.07 24.79 159,972
06/04/2014 24.06 24.34 23.86 24.28 187,178
06/03/2014 24.42 24.66 24.06 24.21 276,280
06/02/2014 24.77 24.8 24.34 24.55 212,638
05/30/2014 24.68 24.97 24.62 24.84 374,490
05/29/2014 24.4 24.73 24.2 24.67 404,712
05/28/2014 24.8 24.8 24.37 24.39 258,620
05/27/2014 25.15 25.27 24.82 24.85 229,603
05/23/2014 24.65 25.07 24.51 24.96 112,657
05/22/2014 24.15 24.64 24.135 24.62 173,690
05/21/2014 23.72 24.174 23.67 24.16 201,701
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?