HAWK

Blackhawk Network Holdings, Inc. Historical Stock Prices

$35.94
*  
1.22
3.28%
Get HAWK Alerts
*Delayed - data as of May 5, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.99  37.11  35.93  35.94 463,025
05/05/2015 36.99 37.11 35.93 35.94 463,335
05/04/2015 37.39 37.39 36.9 37.16 495,792
05/01/2015 36.8 37.33 36.5 37.17 1,035,161
04/30/2015 37.14 37.39 36.51 36.77 707,738
04/29/2015 38.7 38.7 36.57 37.16 957,261
04/28/2015 35.53 36.1 35.2 35.57 417,712
04/27/2015 35.71 35.75 34.87 35.38 420,563
04/24/2015 35.6 35.85 35.37 35.67 251,474
04/23/2015 35.9 36.18 35.46 35.7 285,806
04/22/2015 35.72 36.37 35.34 36.115 184,142
04/21/2015 35.68 36.05 35.355 35.84 248,051
04/20/2015 36.15 36.29 35.07 35.65 378,604
04/17/2015 36.41 36.5696 35.67 35.86 369,003
04/16/2015 37.25 37.25 36.66 36.7 293,781
04/15/2015 37.08 37.665 36.58 37.39 542,240
04/14/2015 36.82 37.27 36.76 37.05 374,502
04/13/2015 36.98 37.26 36.53 36.75 230,618
04/10/2015 36.8 37.12 36.4 36.97 268,788
04/09/2015 36.8 36.9945 36.08 36.55 255,837
04/08/2015 36.32 37.11 36.31 36.98 252,987
04/07/2015 36.25 36.63 36.15 36.45 233,978
04/06/2015 37.08 37.4899 36.3 36.36 306,425
04/02/2015 36.47 37.5 36.242 37.46 467,719
04/01/2015 35.64 36.51 35.282 36.49 318,772
03/31/2015 34.85 36.08 34.65 35.77 263,283
03/30/2015 35.39 35.49 34.95 35.03 328,955
03/27/2015 35.13 35.38 34.772 35.37 377,808
03/26/2015 35.6 35.6 34.8 35 357,212
03/25/2015 34 35.77 33.6975 35.25 775,674
03/24/2015 34.56 34.56 33.51 33.78 401,035
03/23/2015 34.47 34.92 34.47 34.62 228,644
03/20/2015 34.1 34.98 33.4 34.63 685,468
03/19/2015 34.15 34.47 33.66 34 258,322
03/18/2015 33.45 34.16 32.98 34.1 952,229
03/17/2015 33.66 33.9797 33.05 33.56 529,151
03/16/2015 33.76 34.46 33.7 33.81 310,134
03/13/2015 34.26 34.66 33.43 34.25 422,482
03/12/2015 34.53 35.2 34.3 35.02 281,977
03/11/2015 34.13 34.24 33.61 34.18 373,450
03/10/2015 33.11 34.29 33.05 33.93 711,893
03/09/2015 34.06 34.32 33.19 33.58 454,067
03/06/2015 34.8 35.02 33.85 33.89 605,219
03/05/2015 35.56 35.98 34.7 35.14 506,188
03/04/2015 34.35 35.81 33.9 35.56 651,947
03/03/2015 36.13 36.13 34.38 34.51 760,454
03/02/2015 36.9 37.47 35.96 36.15 973,456
02/27/2015 36.7 38.16 36.29 37.04 1,027,429
02/26/2015 40.57 40.57 33.86 35.87 2,301,636
02/25/2015 40.04 40.32 39.21 39.98 800,108
02/24/2015 39.35 40.1 39.12 39.83 483,537
02/23/2015 38.6 39.27 38.28 39.11 424,420
02/20/2015 38.56 38.795 37.6 38.15 330,347
02/19/2015 37.23 38.73 37.2 38.59 310,096
02/18/2015 37.21 37.42 36.705 37.23 117,218
02/17/2015 36.66 37.45 36.6 37.4 158,484
02/13/2015 36.97 37.09 36.3533 36.59 165,395
02/12/2015 37.7 38.11 36.93 37.08 187,536
02/11/2015 36.48 37.56 36.25 37.43 192,665
02/10/2015 36.7 36.7 36.06 36.67 234,953
02/09/2015 36.85 36.85 36.14 36.36 294,355
02/06/2015 36.64 36.99 36.02 36.98 262,377
02/05/2015 36.17 36.709 36 36.47 376,170
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?