Blackhawk Network Stock Price History, HAWK Historical Prices

Add to My Stocks
$43.45 $0.65 (1.52%) HAWK stock closing price Aug 22, 2017 (Closing)

View and download Blackhawk Network stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Blackhawk Network P/E ratio, and PS ratio. The stock price was at a 5 year high of 47.95 on 04 Dec, 2015 as seen from Blackhawk Network stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2243.0543.6042.9443.45143691N/A1.22
2017-08-2142.6042.8542.2042.80174537N/A1.20
2017-08-1842.1042.7541.8542.70434026N/A1.20
2017-08-1743.6543.9542.4042.40313477N/A1.19
2017-08-1643.7044.1043.4043.75241412N/A1.23
2017-08-1543.3543.6543.0043.50355382N/A1.22
2017-08-1442.6043.4042.5543.35349423N/A1.22
2017-08-1141.8542.3541.8042.35516697N/A1.19
2017-08-1042.0042.4241.7541.90594615N/A1.18
2017-08-0941.8042.4041.5042.30467103N/A1.19
2017-08-0842.6542.8041.7042.00737992N/A1.18
2017-08-0742.6543.0042.3042.75777319N/A1.20
2017-08-0442.6042.8041.9042.50893836N/A1.19
2017-08-0342.6542.9542.2542.90308230N/A1.20
2017-08-0243.5043.5042.7542.85300526N/A1.20
2017-08-0144.0044.1743.5543.60371950N/A1.22
2017-07-3143.8544.3043.6543.65442538N/A1.22
2017-07-2844.1044.6043.7543.85450505N/A1.23
2017-07-2745.3545.4043.8044.15458693N/A1.24
2017-07-2645.5545.6545.0045.20615418N/A1.27
2017-07-2545.1045.4544.6545.401092896N/A1.27
2017-07-2444.9545.2844.3544.75656649N/A1.29
2017-07-2146.4046.4044.6045.00849023N/A1.30
2017-07-2045.3546.7045.0046.102115123N/A1.33
2017-07-1943.8044.2043.2543.45739723N/A1.25
2017-07-1843.2043.8543.1043.80483430N/A1.26
2017-07-1742.8044.1542.7043.55954345N/A1.25
2017-07-1442.7542.9542.4042.45405572N/A1.22
2017-07-1343.2043.4542.3542.60527026N/A1.23
2017-07-1243.1543.8043.1543.45566597N/A1.25
2017-07-1143.4543.5542.7042.70633093N/A1.23
2017-07-1043.6043.6042.9543.45537432N/A1.25
2017-07-0743.0043.6542.8843.55244389N/A1.25
2017-07-0643.0043.2042.5042.85274358N/A1.23
2017-07-0543.7543.7543.0543.45283136N/A1.25
2017-07-0343.7044.1043.2043.50227258N/A1.25
2017-06-3044.1044.4043.5543.60369133N/A1.26
2017-06-2944.5044.5043.4044.05307637N/A1.27
2017-06-2843.8544.8542.9044.451014021N/A1.28
2017-06-2742.9543.2541.8541.90674296N/A1.21
2017-06-2642.9043.5542.7043.00316498N/A1.24
2017-06-2342.1042.9542.1042.85385903N/A1.23
2017-06-2241.3042.1541.0042.05225845N/A1.21
2017-06-2141.2041.6540.9541.45405534N/A1.19
2017-06-2041.2541.5040.9341.00329176N/A1.18
2017-06-1941.4541.8040.8541.40506536N/A1.19
2017-06-1642.1042.1040.3541.201373531N/A1.19
2017-06-1542.0542.6041.6542.55325673N/A1.23
2017-06-1443.0543.1542.1042.60234037N/A1.23
2017-06-1342.6543.1542.6043.05204746N/A1.24
2017-06-1242.5042.6541.5042.55426859N/A1.23
2017-06-0942.7542.8041.7342.50652144N/A1.22
2017-06-0843.6043.7342.3542.45933939N/A1.22
2017-06-0743.5043.8543.3043.65327521N/A1.26
2017-06-0644.2544.5043.4543.50554553N/A1.25
2017-06-0544.5044.9044.3044.45330307N/A1.28
2017-06-0244.1044.9043.7544.70688501N/A1.29
2017-06-0143.5044.5043.5044.151165977N/A1.27
2017-05-3142.8543.4042.5543.35454574N/A1.25
2017-05-3042.6543.1242.3042.65397911N/A1.23
2017-05-290.000.000.0042.700N/AN/A
2017-05-2643.0543.4042.4042.70509406N/A1.23
2017-05-2543.4043.6042.7043.05426428N/A1.24
2017-05-2443.3043.6043.1043.30470134N/A1.25
2017-05-2343.1543.5042.8043.25479014N/A1.25
2017-05-2242.2043.3042.2043.05564181N/A1.24
2017-05-1941.6042.7541.6041.95720094N/A1.21
2017-05-1841.0541.6040.8041.05327406N/A1.18
2017-05-1740.9041.4040.9041.15422804N/A1.19
2017-05-1641.2542.0041.1541.70384650N/A1.20
2017-05-1541.3541.5041.0041.25646880N/A1.19
2017-05-1241.5041.5541.1041.30320751N/A1.19
2017-05-1141.8042.0041.3341.65401711N/A1.20
2017-05-1041.6542.1041.3041.95404207N/A1.21
2017-05-0942.4542.5541.5041.65527240N/A1.20
2017-05-0841.9042.6041.7042.50833919N/A1.22
2017-05-0541.6041.9041.1041.801085455N/A1.20
2017-05-0441.6042.0041.4541.45593960N/A1.19
2017-05-0341.0041.9040.9541.65780643N/A1.20
2017-05-0241.6042.0541.2041.68708190N/A1.20
2017-05-0140.5041.8540.1541.75589811N/A1.20
2017-04-2841.3041.3040.1840.45778060N/A1.17
2017-04-2741.8042.8039.5041.201413965N/A1.19
2017-04-2641.1541.5540.4540.651048694508.131.19
2017-04-2541.4041.7040.9041.15501230514.381.20
2017-04-2441.7542.0041.0041.05568070513.131.20
2017-04-2141.3041.5540.9041.10523073513.751.20
2017-04-2040.9541.3040.6541.25535511515.631.20
2017-04-1940.3041.0039.8040.70639589N/A1.17
Get more Data

Blackhawk Network Stock Chart

View HAWK PE ratio, PS ratio stocks charts and compare with peers.
HAWK Chart
Note: Compare Blackhawk Network stock price history with the index and industry peers.

Blackhawk Network Historical Prices: Past 5 years

Max Stock Price 47.95 Nov 25,2015
Min Stock Price 20.98 Oct 10,2013
Avg Stock Price 33.66

Blackhawk Network Historical PE ratio: Past 5 years

Max PE Ratio 515.63 Apr 20,2017
Min PE Ratio 21.55 Feb 20,2014
Avg PE Ratio 61.94

Blackhawk Network Historical PS ratio: Past 5 years

Max PS Ratio 1.61 Dec 26,2014
Min PS Ratio 0.87 Sep 19,2016
Avg PS Ratio 1.21

HAWK Industry Peers

Company Price Change (%)
Euronet Worldwide (EEFT)96.880.48 (0.5%)
Wins Finance (WINS)205.010 (0%)
Bp Plc (BP)34.150.15 (0.44%)
Bunge (BG)76.020.93 (1.24%)
Putnam Municipal Opportunities Trust (PMO)12.570.07 (0.55%)
Daiwa Securities (DSEEY)5.530.01 (0.18%)

Blackhawk Network historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Blackhawk Network stock analysis. The price and volume changes on a daily basis is provided in the Blackhawk Network stock price history. The daily volume changes indicate the investor interest in the stock.   HAWK saw an opening price of 43.05, and a closing price of 43.45 on 22 Aug, 2017. The average P/S ratio was 1.21 as can be seen by Blackhawk Network stock price history. .