HAWK

Blackhawk Network Holdings, Inc. Historical Stock Prices

$27.1
*  
0.55
1.99%
Get HAWK Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading HAWK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.67  27.79  27.06  27.10 194,508
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
05/20/2014 23.86 24 23.59 23.77 292,888
05/19/2014 23.27 24 23.21 23.99 275,353
05/16/2014 23.45 23.53 23.18 23.38 168,648
05/15/2014 23.91 24.28 23.5 23.55 318,167
05/14/2014 24.37 24.6 23.99 24.09 310,995
05/13/2014 24.59 24.72 24.45 24.49 313,823
05/12/2014 24.28 24.78 24.15 24.63 313,505
05/09/2014 23.62 24.25 23.52 24.18 204,904
05/08/2014 23.93 24.21 23.7 23.78 333,717
05/07/2014 23.92 24.05 23.61 24.03 214,030
05/06/2014 24.5 24.52 23.91 23.99 428,192
05/05/2014 24.06 24.77 24.03 24.57 320,825
05/02/2014 24.27 24.94 24.18 24.22 350,046
05/01/2014 24.05 24.38 23.745 24.17 780,080
04/30/2014 23.8 24.22 23.63 23.99 1,006,024
04/29/2014 23.45 24.08 23.18 23.91 622,666
04/28/2014 23.8 23.99 23.19 23.34 471,195
04/25/2014 24.09 24.3 23.65 23.81 769,841
04/24/2014 23.8 24.35 23.39 24.15 714,748
04/23/2014 24.6 24.62 23.85 23.93 750,168
04/22/2014 24.66 25 24.285 24.69 840,936
04/21/2014 24.8 25.0999 24.66 24.76 1,413,834
04/17/2014 24.48 25.03 24.11 24.92 528,389
04/16/2014 24.93 25.224 24.17 24.65 866,107
04/15/2014 24.16 25.28 24.08 24.88 1,047,202
04/14/2014 23.8 24.49 23.62 24.18 5,183,052
04/11/2014 24.61 24.61 23.64 23.85 1,057,903
04/10/2014 24.78 25.09 24.55 24.66 815,986
04/09/2014 24.7 25.09 24.54 24.79 604,574
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?