HAWK

Blackhawk Network Holdings, Inc. Historical Stock Prices

$27.24
*  
0.29
1.05%
Get HAWK Alerts
*Delayed - data as of Jul. 25, 2014 11:51 ET  -  Find a broker to begin trading HAWK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HAWK Real Time
 
 
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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
11:51  27.32  27.48  26.9401  27.24 42,147
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
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
04/08/2014 24.37 25.16 24.37 24.86 842,139
04/07/2014 24.5 24.65 24.25 24.43 348,489
04/04/2014 25.32 25.37 24.43 24.55 491,145
04/03/2014 24.37 25.49 24.11 25.17 1,019,767
04/02/2014 23.84 24.62 23.502 24.47 914,876
04/01/2014 25.15 25.22 23.19 23.97 1,892,492
03/31/2014 25.5 25.5 24.28 24.39 1,010,684
03/28/2014 24.69 25.94 24.6 25.63 548,388
03/27/2014 26.23 26.99 25.97 26.02 233,654
03/26/2014 26.73 27 26.02 26.25 317,273
03/25/2014 27.09 27.5 26.46 26.61 195,846
03/24/2014 26.8 27.12 26 27 151,614
03/21/2014 26.81 27.59 26.51 27.06 161,395
03/20/2014 26.25 26.97 26.18 26.59 109,496
03/19/2014 26.47 26.66 26.05 26.23 121,610
03/18/2014 26.55 27.27 26.39 26.5 129,813
03/17/2014 25.9 27.368 25.9 26.39 299,102
03/14/2014 26.44 26.96 25.8585 25.93 174,474
03/13/2014 26.66 26.66 26.3 26.55 158,625
03/12/2014 27.22 27.99 26.49 26.73 191,951
03/11/2014 28.08 28.39 27.56 27.79 213,980
03/10/2014 27.65 28.49 27.45 28 495,117
03/07/2014 25.21 28.515 25.21 27.53 1,445,535
03/06/2014 25.06 25.7 25.05 25.13 147,662
03/05/2014 24.6 25.1 24.35 25.06 147,959
03/04/2014 24.95 24.99 24.5 24.7 238,706
03/03/2014 24.18 25.05 24.02 24.72 654,684
02/28/2014 24.76 25.36 24.351 24.78 370,188
02/27/2014 24.15 25 24.12 24.85 318,593
02/26/2014 24.18 24.44 23.502 24.16 475,245
02/25/2014 23.9 24.11 23.02 24.06 706,945
02/24/2014 23.16 23.85 23.16 23.77 750,238
02/21/2014 22.77 23.73 22.21 23.04 1,549,021
02/20/2014 23.813 23.813 21.65 22.41 3,231,625
02/19/2014 26.31 28.24 26.31 28.08 618,006
02/18/2014 26.53 26.65 25.845 26.26 207,565
02/14/2014 26.76 26.76 25.95 26.42 179,754
02/13/2014 26.49 27.02 26 26.74 152,406
02/12/2014 26.83 27.47 26.34 26.71 227,993
02/11/2014 26.5 27.23 26.08 26.72 194,825
02/10/2014 26.18 26.52 25.95 26.41 124,866
02/07/2014 25.77 26.45 25.26 26.19 88,871
02/06/2014 25.75 25.865 25.33 25.81 136,722
02/05/2014 25.5 25.86 24.41 25.59 161,241
02/04/2014 25.36 26.26 25 25.56 288,735
02/03/2014 26.36 27.08 25.219 25.3 183,973
01/31/2014 26 26.79 25.6 26.31 322,828
01/30/2014 26.55 26.82 26.22 26.3 135,917
01/29/2014 26.62 27.22 26.2 26.33 150,748
01/28/2014 26.75 27.39 26.14 26.87 148,353
01/27/2014 27.77 28.08 26.58 26.83 236,123
01/24/2014 28.29 28.29 27.604 27.78 226,267
01/23/2014 27.58 28.42 27.56 28.37 191,226
01/22/2014 27.69 28.0599 27.69 27.8 154,304
01/21/2014 28.15 28.18 27.59 27.76 120,672
01/17/2014 28.75 28.75 27.92 28.04 86,044
01/16/2014 28.31 28.78 27.98 28.65 188,973
01/15/2014 28.01 28.5 27.832 28.23 189,162
01/14/2014 28.4 28.64 27.68 28.05 217,671
01/13/2014 28.74 29.73 27.71 28.48 359,525
01/10/2014 26.87 28.92 26.87 28.45 617,502
01/09/2014 25.96 26.79 25.6 26.66 229,398
01/08/2014 25.66 25.95 25.38 25.57 212,487
01/07/2014 25.17 25.87 25.06 25.6 223,806
01/06/2014 25.42 25.57 25 25.1 146,549
01/03/2014 25.06 25.47 25.06 25.18 116,227
01/02/2014 25.33 25.7 24.79 25.03 121,554
12/31/2013 25.16 25.535 24.92 25.26 113,415
12/30/2013 25.7 25.7 25.065 25.19 87,074
12/27/2013 25.17 25.76 25.101 25.66 139,104
12/26/2013 25.63 25.75 24.76 25.04 136,432
12/24/2013 25.83 25.93 25.3101 25.75 81,203
12/23/2013 24.79 25.851 24.79 25.83 266,741
12/20/2013 23.75 24.83 23.43 24.62 398,656
12/19/2013 23.9 23.92 23.33 23.6 105,557
12/18/2013 23.16 23.94 23.07 23.79 129,864
12/17/2013 23.39 23.54 22.76 23.19 190,480
12/16/2013 23.96 23.99 23.32 23.62 78,907
12/13/2013 23.56 23.99 23.5 23.76 55,743
12/12/2013 23.46 24.17 23.37 23.44 110,668
12/11/2013 23.54 23.6 23.02 23.32 66,328
12/10/2013 23.49 23.84 23.18 23.42 247,138
12/09/2013 22.57 22.8681 21.91 22.4 80,931
12/06/2013 22.48 23.52 22.45 22.5 113,344
12/05/2013 22.38 22.754 22.16 22.35 98,105
12/04/2013 22.44 22.794 22.16 22.25 62,069
12/03/2013 22.38 22.775 22.19 22.54 100,845
12/02/2013 22.81 22.875 22.26 22.36 99,434
11/29/2013 22.56 22.95 22.31 22.79 72,347
11/27/2013 22.3 22.58 22.15 22.5 74,242
11/26/2013 22.46 22.65 22.25 22.36 36,728
11/25/2013 22.65 22.98 22.26 22.39 69,704
11/22/2013 22.85 22.92 22.35 22.65 71,678
11/21/2013 22.87 22.93 22.385 22.78 68,122
11/20/2013 22.32 22.91 22.16 22.77 127,768
11/19/2013 22.81 22.96 22.33 22.39 109,447
11/18/2013 23.24 23.2899 22.8 22.86 41,541
11/15/2013 23.35 23.47 22.88 23.26 47,116
11/14/2013 23.53 23.7 23.291 23.4 35,080
11/13/2013 23.11 23.48 22.7285 23.48 41,905
11/12/2013 23.27 23.34 22.86 23.23 66,261
11/11/2013 23.16 23.59 22.96 23.28 68,233
11/08/2013 22.75 23.19 22.6 23.14 151,093
11/07/2013 22.88 23.35 22.5 22.83 133,024
11/06/2013 23 23 22.76 22.8 37,980
11/05/2013 23.06 23.06 22.848 22.95 63,901
11/04/2013 23.25 23.59 22.94 23.21 105,829
11/01/2013 22.91 23.43 22.74 23.25 117,705
10/31/2013 22.86 23.2 22.7 22.86 114,592
10/30/2013 22.98 23.25 22.79 22.85 48,344
10/29/2013 23.5 23.55 22.76 23.04 204,442
10/28/2013 23 23.59 22.88 23.49 65,230
10/25/2013 23.15 23.69 23.02 23.12 114,257
10/24/2013 24.16 24.16 23.25 23.56 214,597
10/23/2013 24 24.75 23.13 24.25 347,567
10/22/2013 22.99 23.64 22.99 23.48 288,571
10/21/2013 22.84 23.05 22.8 22.9 125,563
10/18/2013 22.53 22.98 22.52 22.79 139,770
10/17/2013 22.31 22.79 22.31 22.52 333,663
10/16/2013 22.47 22.95 21.57 22.2 371,943
10/15/2013 22.59 22.6799 21.98 22.45 219,491
10/14/2013 21.64 22.67 21.53 22.56 450,099
10/11/2013 20.79 21.87 20.48 21.82 435,550
10/10/2013 22.8 23.46 20.61 20.98 416,987
10/09/2013 21.1 21.71 20.53 21.24 411,700
10/08/2013 21.34 22.26 20.25 21.03 350,045
10/07/2013 21.61 21.89 21.19 21.19 192,140
10/04/2013 22.3 22.5 21.58 21.66 380,958
10/03/2013 23.05 23.52 22.092 22.31 391,475
10/02/2013 23.83 23.83 22.85 22.94 231,556
10/01/2013 24 24.24 23.98 24 94,724
09/30/2013 24.3 24.52 23.6 24.03 175,861
09/27/2013 24.84 25.1 24.28 24.37 56,650
09/26/2013 25.26 25.63 24.59 24.99 203,442
09/25/2013 25.81 26.18 25.44 25.94 153,930
09/24/2013 25.04 26 24.87 25.71 351,639
09/23/2013 24.3 25.12 24.24 25.1 196,988
09/20/2013 24.47 24.75 24.2 24.29 172,697
09/19/2013 25.06 25.06 24.28 24.48 213,254
09/18/2013 25.05 25.195 24.56 24.95 30,681
09/17/2013 24.88 25.25 24.82 25.12 103,006
09/16/2013 25.03 25.35 24.88 24.94 101,288
09/13/2013 25.32 25.32 24.78 24.9 18,103
09/12/2013 24.89 25.39 24.85 25.23 35,183
09/11/2013 24.9 25.36 24.65 24.8 87,113
09/10/2013 24.97 25.325 24.65 24.95 80,540
09/09/2013 24.68 25.17 24.67 24.9 103,695
09/06/2013 25 25 24.4 24.67 92,476
09/05/2013 24.84 24.99 24.7 24.76 57,019
09/04/2013 24.49 24.82 24.41 24.79 32,864
09/03/2013 24.73 25 24.41 24.49 25,356
08/30/2013 24.72 25 24.4 24.51 77,982
08/29/2013 24.6 25.085 24.42 24.75 266,988
08/28/2013 24.7 24.7 24.241 24.7 44,748
08/27/2013 24.66 25.19 24.51 24.708 37,046
08/26/2013 25.15 25.15 24.71 24.8 48,059
08/23/2013 25.09 25.28 24.99 25.15 61,264
08/22/2013 24.91 25.33 24.91 25.06 34,567
08/21/2013 24.96 25.12 24.72 24.8 47,307
08/20/2013 24.9 25.175 24.51 24.93 82,743
08/19/2013 24.66 25.05 24.66 24.9 57,954
08/16/2013 24.6 24.9728 24.56 24.66 34,361
08/15/2013 24.65 25.02 24.61 24.74 41,154
08/14/2013 24.96 25.01 24.66 24.84 15,033
08/13/2013 24.85 24.9499 24.5 24.94 28,825
08/12/2013 24.87 25.039 24.62 24.74 74,777
08/09/2013 24.94 25.17 24.78 24.82 129,810
08/08/2013 24.95 25.1 24.764 24.99 31,851
08/07/2013 24.93 25.29 24.611 24.86 58,109
08/06/2013 25.32 25.45 24.7885 25.01 77,435
08/05/2013 24.89 25.45 24.75 25.3 63,259
08/02/2013 24.45 24.95 24.296 24.87 50,767
08/01/2013 24.45 24.54 24.15 24.5 112,069
07/31/2013 24.33 24.5 24.2 24.4 168,723
07/30/2013 23.87 24.26 23.6 24.25 124,122
07/29/2013 23.62 24.02 23.62 23.86 81,665
07/26/2013 23.25 23.75 23.2 23.72 59,852
07/25/2013 23.2 23.44 23.19 23.26 127,346
07/24/2013 24 24.076 23.07 23.21 206,378
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?