Blackhawk Network Holdings, Inc. - Common Stock (HAWK)

14.67
+0.00 (0.00%)
NYSE · Last Trade: Nov 13th, 9:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackhawk Network Holdings, Inc. - Common Stock (HAWK)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202615.6415.7914.6214.671,585,45414.67
11/11/202615.3915.7615.0015.261,614,03615.26
11/10/202614.6515.2014.6514.971,013,58914.97
11/09/202615.0015.4514.6615.062,100,07415.06
11/06/202613.0815.0012.5314.792,029,42814.79
11/05/202613.2013.3912.4012.761,991,80312.76
11/04/202614.4514.5112.6913.372,900,17813.37
11/03/202613.8214.6813.8214.591,561,82014.59
11/02/202613.6514.0513.4713.651,590,34913.65
10/30/202613.8214.1013.3413.551,817,34213.55
10/29/202613.3014.3213.2014.212,511,69114.21
10/28/202613.5513.5513.0913.271,780,74913.27
10/27/202612.7813.7212.7113.521,849,99613.52
10/26/202612.3013.2512.2412.761,583,22412.76
10/23/202611.5412.4111.2512.281,207,42712.28
10/22/202611.7911.9511.4111.671,196,30511.67
10/21/202611.9812.2011.7711.851,130,04511.85
10/20/202612.0012.2911.7211.901,423,74111.90
10/19/202612.5012.5711.9212.101,412,77412.10
10/16/202612.8813.0612.2912.441,152,17612.44
10/15/202612.4912.9812.1012.892,752,96412.89
10/14/202612.8913.0312.0912.381,951,18712.38
10/13/202613.2013.2612.6512.982,007,62712.98
10/12/202613.7013.8013.3813.45941,80713.45
10/09/202614.0014.1013.6013.701,004,40513.70
10/08/202614.0614.0613.5314.001,731,61914.00
10/07/202614.2814.2813.8314.081,039,83914.08
10/06/202614.4114.7214.1614.371,163,55814.37
10/05/202614.7814.8513.8614.381,486,85214.38
10/02/202614.8415.1214.5114.811,013,62914.81
10/01/202615.0615.1214.5714.731,600,04914.73
9/30/202615.3615.5215.0015.101,372,56715.10
9/29/202615.6215.7515.2515.381,210,83915.38
9/28/202615.9516.0515.4615.51681,81615.51
9/25/202616.0616.4715.8616.10901,93016.10
9/24/202615.8116.3315.5316.001,349,00716.00
9/23/202615.8216.1315.6415.831,087,38615.83
9/22/202616.4716.6015.4515.972,271,57915.97
9/21/202616.3116.4916.1316.261,065,48316.26
9/18/202617.2517.2916.0616.273,631,71116.27
9/17/202617.0017.4216.8017.281,582,29817.28
9/16/202616.4716.5316.0116.171,023,20816.17
9/15/202616.4716.7716.0116.49932,52016.49
9/14/202616.0516.9215.7116.381,465,18416.38
9/11/202616.5216.7716.1516.301,023,95316.30
9/10/202616.1717.2016.0416.421,186,04916.42
9/09/202617.5417.6816.2316.451,909,93616.45
9/08/202617.5117.8716.9117.832,052,88417.83
9/04/202617.2117.5217.0117.361,211,73017.36
9/03/202618.0018.0017.0617.321,582,84817.32
9/02/202618.2518.2517.1017.652,607,60917.65
9/01/202618.7319.0018.0118.361,325,00618.36
8/31/202619.1619.8818.7218.961,264,85218.96
8/28/202620.4720.7119.3719.38768,91319.38
8/27/202621.5221.6920.0220.47986,81220.47
8/26/202621.5022.2521.1421.35598,29221.35
8/25/202620.6621.7520.5021.49685,75421.49
8/24/202621.4521.5120.2320.34757,73220.34
8/21/202621.8822.4521.3821.45871,62821.45
8/20/202621.7821.8820.9121.61636,30521.61
8/19/202622.3322.3321.2021.911,036,95221.91
8/18/202622.8723.7221.8021.89841,44821.89
8/17/202622.9923.7022.3023.161,242,78323.16
8/14/202624.0024.7121.5222.781,708,63122.78
8/13/202624.2024.7023.5524.371,120,19924.37