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

21.96
-2.41 (-9.89%)
NYSE· Last Trade: Aug 14th, 12:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/13/202624.2024.7023.5524.371,120,19924.37
8/12/202625.3425.4524.2824.73650,99624.73
8/11/202625.1025.7124.5225.09788,37725.09
8/10/202625.1525.7024.6225.19450,87725.19
8/07/202624.7825.3524.0525.19702,03425.19
8/06/202623.7925.3423.5524.71647,03324.71
8/05/202624.1124.6523.4423.53694,97723.53
8/04/202622.6524.8422.5924.301,445,89424.30
8/03/202621.1122.6621.0322.361,158,34622.36
7/31/202620.7521.3020.2721.201,039,28221.20
7/30/202619.1320.8318.7020.64545,80920.64
7/29/202620.0120.1918.8019.00775,78519.00
7/28/202619.5620.4019.2620.23713,97520.23
7/27/202619.7720.6118.8519.78469,72119.78
7/24/202620.8921.0019.2719.38653,94219.38
7/23/202619.1120.7918.6420.501,098,08220.50
7/22/202618.6519.5918.1219.141,498,79619.14
7/21/202617.3418.6017.0218.402,830,01318.40
7/20/202618.5318.7617.2017.441,256,44417.44
7/17/202618.0619.3417.9118.69746,19218.69
7/16/202620.0520.1018.0318.131,180,69118.13
7/15/202619.9720.6619.6420.25757,34120.25
7/14/202619.6320.3819.2819.41812,99719.41
7/13/202619.8220.0619.2119.54707,98519.54
7/10/202620.1220.1219.2520.00489,56720.00
7/09/202619.1920.2719.1020.12964,45720.12
7/08/202619.3220.1118.8318.91987,53618.91
7/07/202619.7020.1618.9219.841,138,98619.84
7/06/202621.1821.3919.7519.97574,76019.97
7/02/202620.5822.6120.4021.141,560,19521.14
7/01/202620.1721.2020.1720.371,927,67920.37
6/30/202621.7521.9719.9020.221,694,30820.22
6/29/202621.3622.0121.0121.702,274,69021.70
6/26/202619.1021.4118.7121.251,508,96821.25
6/25/202620.9021.0919.6019.66804,90119.66
6/24/202622.9823.5220.8020.87895,12720.87
6/23/202621.3523.5121.3123.121,045,59623.12
6/22/202622.7523.0421.5022.281,007,11422.28
6/18/202625.4525.5222.2522.902,410,51722.90
6/17/202624.0126.0423.4024.74828,03024.74
6/16/202624.9525.1923.3124.651,659,83824.65
6/15/202625.2425.8924.1525.12846,56625.12
6/12/202625.8326.0823.7023.81962,16223.81
6/11/202623.3025.8323.1425.641,139,88425.64
6/10/202623.7524.9623.3123.38721,67723.38
6/09/202626.3626.8423.0724.341,161,73724.34
6/08/202625.6926.5025.6626.291,015,62226.29
6/05/202626.5427.6124.4325.19969,49025.19
6/04/202625.5027.4325.5026.891,204,45126.89
6/03/202629.0829.1625.4925.911,623,04125.91
6/02/202631.3532.3828.8329.39947,85329.39
6/01/202633.5033.9931.3731.641,724,90431.64
5/29/202631.9033.4430.7633.011,004,32033.01
5/28/202631.4333.0031.2031.97654,47131.97
5/27/202632.4132.4130.5231.48699,21131.48
5/26/202630.9432.9530.2432.461,531,05032.46
5/22/202629.6231.1629.4030.45445,10430.45
5/21/202630.7231.2029.3829.63373,56529.63
5/20/202629.6531.0829.3030.72532,63530.72
5/19/202630.6631.0929.2629.50861,88129.50
5/18/202632.6032.6930.9530.99849,27930.99
5/15/202631.5032.7730.2632.30942,39432.30
5/14/202633.9633.9831.6632.001,506,38732.00