HAWK

Blackhawk Network Holdings, Inc. Historical Stock Prices

$40.59
*  
0.535
1.34%
Get HAWK Alerts
*Delayed - data as of Aug. 27, 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 26-MAY-2015 TO 26-AUG-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  40.50  40.6299  39.62  40.59 683,902
08/26/2015 40.6 40.81 38.93 40.055 885,760
08/25/2015 40.7 40.78 39.83 39.93 540,166
08/24/2015 39.8 40.84 33.59 40.1 1,215,173
08/21/2015 42.92 43.35 41.34 42.19 722,879
08/20/2015 44.18 44.515 43.56 43.63 555,540
08/19/2015 44.6 44.9 43.76 44.71 342,164
08/18/2015 44.54 45.49 44.2 44.88 526,908
08/17/2015 43.5 44.37 43.16 44.37 580,210
08/14/2015 43.26 43.63 42.99 43.5 427,713
08/13/2015 43.15 43.5 42.99 43.23 364,970
08/12/2015 43.97 44.23 42.19 43.15 643,700
08/11/2015 44.27 44.57 43.93 44.3 213,546
08/10/2015 44.51 44.89 44.2058 44.63 285,416
08/07/2015 44.22 44.5 43.86 44.38 396,749
08/06/2015 45.23 45.494 43.9726 44.17 546,792
08/05/2015 45.6 45.9499 45.321 45.45 355,107
08/04/2015 45.87 46.09 45.35 45.59 358,780
08/03/2015 46.04 46.13 45.3496 45.93 426,354
07/31/2015 45 46 44.92 45.93 561,637
07/30/2015 45 45.29 44.51 44.98 540,639
07/29/2015 44.28 45.06 44 44.94 542,023
07/28/2015 43.81 44.57 43.59 44.12 686,240
07/27/2015 44.5 44.65 43.41 43.55 522,947
07/24/2015 45.05 45.215 44.16 44.58 506,071
07/23/2015 45.79 46.04 44.73 45.07 1,201,069
07/22/2015 42.65 46.05 42.65 45.59 2,113,852
07/21/2015 43 43.29 41.87 42.65 753,747
07/20/2015 43.1 43.465 42.79 42.9 653,878
07/17/2015 43.25 43.28 42.761 42.95 308,319
07/16/2015 43 43.25 42.701 43.16 463,117
07/15/2015 43.5 43.5 42.7 42.95 348,544
07/14/2015 43 43.37 42.94 43.28 615,385
07/13/2015 43.75 43.8739 42.8 43.14 781,391
07/10/2015 41.9 42.89 41.68 42.61 931,918
07/09/2015 41.95 42.055 41.4 41.65 312,194
07/08/2015 41.42 42 41.26 41.7 280,365
07/07/2015 42.06 42.06 41.356 41.87 379,043
07/06/2015 41.68 42.12 41.01 42.04 456,484
07/02/2015 41.9 42.1 41.14 41.43 243,801
07/01/2015 41.37 42.015 41.15 41.88 483,074
06/30/2015 41.46 41.62 41.01 41.2 618,420
06/29/2015 41.55 41.84 41.12 41.15 395,769
06/26/2015 42 42.07 41.62 41.88 510,666
06/25/2015 41.9 42 41.515 41.94 477,946
06/24/2015 41.7 41.85 41.5 41.69 402,360
06/23/2015 42.38 42.39 41.57 41.72 576,246
06/22/2015 41.09 41.99 40.91 41.97 704,959
06/19/2015 40.55 41.4686 39.9 40.98 1,139,468
06/18/2015 39.55 40.75 39.11 40.41 959,570
06/17/2015 38.4 39.09 38.2298 39.01 368,315
06/16/2015 37.99 38.24 37.53 38.2 545,417
06/15/2015 37.64 38.12 37.42 38.1 401,957
06/12/2015 36.93 38.15 36.93 37.88 514,282
06/11/2015 36.85 37.34 36.65 37.1 436,442
06/10/2015 35.95 36.86 35.95 36.71 431,344
06/09/2015 35.57 35.94 35.38 35.83 316,402
06/08/2015 35.79 36.08 35.7 35.71 200,212
06/05/2015 35.94 36 35.67 35.76 352,028
06/04/2015 36.21 36.46 35.7468 35.84 432,006
06/03/2015 34.81 36.63 34.71 36.61 695,682
06/02/2015 34.56 34.97 34.52 34.8 557,049
06/01/2015 34.35 35 34.09 34.74 1,067,722
05/29/2015 34.61 34.63 33.585 34.4 1,105,785
05/28/2015 36.5 36.59 34.01 34.63 1,686,407
05/27/2015 36.91 37.07 36.05 36.57 582,065
05/26/2015 37.2 37.235 36.43 36.88 788,363
*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?