Blackhawk Network Stock Price History, HAWK Historical Prices

Add to My Stocks
$44.65 $0.05 (0.11%) HAWK stock closing price Feb 22, 2018 (Closing)

The 10 year data of Blackhawk Network stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Blackhawk Network price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Blackhawk Network stock price history chart shows that the stock price reached a high of $47.95 on Nov 25, 2015, and a low of $20.98 on Oct 10, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 44.7 44.78 44.63 44.65 1,603,424 - 1.22
2018-02-21 44.7 44.8 44.65 44.7 1,715,480 - 1.22
2018-02-20 44.75 44.85 44.65 44.65 2,788,026 - 1.22
2018-02-16 44.75 44.8 44.7 44.75 2,320,609 - 1.23
2018-02-15 44.85 44.85 44.65 44.7 2,063,612 - 1.22
2018-02-14 44.8 44.9 44.75 44.75 1,038,318 - 1.23
2018-02-13 44.8 44.85 44.75 44.8 1,054,283 - 1.23
2018-02-12 44.85 44.93 44.75 44.9 2,167,151 - 1.23
2018-02-09 44.9 44.95 44.7 44.8 3,114,256 - 1.23
2018-02-08 45 45.03 44.8 44.85 2,582,718 - 1.23
2018-02-07 44.95 45.12 44.9 45 1,062,740 - 1.23
2018-02-06 45 45.1 44.88 44.9 2,816,019 - 1.23
2018-02-05 45.15 45.4 45.05 45.05 2,165,563 - 1.23
2018-02-02 45.3 45.35 45.1 45.1 2,376,668 - 1.24
2018-02-01 45.3 45.45 45.25 45.33 2,553,211 - 1.24
2018-01-31 45.3 45.45 45.25 45.45 1,694,461 - 1.25
2018-01-30 45.4 45.75 45.25 45.3 1,921,015 - 1.24
2018-01-29 45.85 46.1 45.4 45.5 1,702,221 - 1.25
2018-01-26 46.2 46.5 46 46 998,111 - 1.26
2018-01-25 46.2 46.45 45.95 46.2 2,278,663 - 1.27
2018-01-24 46.85 46.85 45.95 46 3,277,433 - 1.26
2018-01-23 45.4 47 45.28 46.85 7,608,370 - 1.28
2018-01-22 45.15 45.2 45.05 45.2 4,675,531 - 1.24
2018-01-19 45.2 45.25 45 45.25 3,858,671 - 1.24
2018-01-18 45.15 45.4 45.1 45.15 7,488,358 - 1.24
2018-01-17 45 45.25 44.95 45.25 6,750,079 - 1.24
2018-01-16 45.05 45.1 44.9 45.05 31,950,014 - 1.23
2018-01-12 37.15 37.35 36.25 36.5 735,961 - 1
2018-01-11 36.85 37.3 36.65 37 568,153 - 1.01
2018-01-10 36.2 37.38 35.7 36.85 1,432,929 - 1.01
2018-01-09 36.15 36.8 36.15 36.4 1,380,842 - 1
2018-01-08 35.8 36.6 35.36 36.05 1,795,312 - 0.99
2018-01-05 36.25 36.5 35.35 35.75 1,011,366 - 0.98
2018-01-04 33.7 36 33.45 36 1,816,996 - 0.99
2018-01-03 34.4 34.85 33.55 33.6 1,088,704 - 0.92
2018-01-02 35.65 36.05 34.05 34.25 1,021,176 - 0.94
2017-12-29 34.5 35.8 34.5 35.65 806,767 - 0.98
2017-12-28 34.3 34.65 34.2 34.5 435,292 - 0.95
2017-12-27 34.5 34.95 34.05 34.2 518,724 - 0.94
2017-12-26 33.85 34.35 33.85 34.15 512,982 - 0.94
2017-12-22 33.8 34.05 33.6 33.85 420,168 - 0.93
2017-12-21 34.05 34.28 33.75 33.9 469,537 - 0.93
2017-12-20 34.15 34.25 33.6 33.9 539,765 - 0.93
2017-12-19 34.45 34.65 33.85 34.05 564,688 - 0.93
2017-12-18 34.6 35.15 34.25 34.45 500,341 - 0.94
2017-12-15 34.5 34.75 34.1 34.35 1,081,201 - 0.94
2017-12-14 34.55 34.8 34.3 34.45 729,915 - 0.94
2017-12-13 35 35.5 34.25 34.55 932,897 - 0.95
2017-12-12 35.5 35.62 35.02 35.15 1,082,757 - 0.96
2017-12-11 34.25 35.25 34.25 35.2 558,685 - 0.96
2017-12-08 35 35.23 34.15 34.25 645,371 - 0.94
2017-12-07 34.85 35.3 34.35 34.8 1,177,247 - 0.95
2017-12-06 34.95 35.4 34.65 34.75 677,895 - 0.95
2017-12-05 35.5 35.85 34.95 35 837,887 - 0.96
2017-12-04 36.5 36.55 35.2 35.55 1,027,766 - 0.97
2017-12-01 36.8 37.9 35.7 36.2 1,030,952 - 0.99
2017-11-30 37.05 37.5 36.55 36.75 853,519 - 1.01
2017-11-29 36.95 37.58 36.2 36.75 692,222 - 1.01
2017-11-28 36.45 37.08 36.25 36.8 777,806 - 1.01
2017-11-27 36.55 36.95 36 36.3 788,769 - 0.99
2017-11-24 36.95 37.34 36.5 36.55 627,409 - 1
2017-11-23 0 0 0 36.75 0 - -
2017-11-22 36.85 37.45 36.7 36.75 933,542 - 1.01
2017-11-21 36.15 37.25 36.1 36.9 2,586,600 - 1.01
2017-11-20 36 36.35 35.8 36.05 1,196,894 - 0.99
2017-11-17 34.9 36.15 34.9 35.85 1,096,829 - 0.98
2017-11-16 34.4 35.33 34.4 34.85 1,228,059 - 0.95
2017-11-15 34.45 34.8 33.85 34.25 737,850 - 0.94
2017-11-14 34.7 35.4 34.2 34.6 791,369 - 0.95
2017-11-13 35.8 35.85 34.8 34.8 909,453 - 0.95
2017-11-10 35 36.23 34.9 35.5 1,188,215 - 0.97
2017-11-09 34.3 35.25 34.05 34.85 1,086,275 - 0.95
2017-11-08 34.1 34.85 33.65 34.5 1,233,809 - 0.95
2017-11-07 34.8 35.1 34.15 34.15 1,149,173 - 0.94
2017-11-06 35.1 35.55 34.65 35 498,578 - 0.96
2017-11-03 35 35.55 34.65 35.05 1,020,809 - 0.96
2017-11-02 33.85 35 33.85 34.75 956,607 - 0.95
2017-11-01 34.2 34.25 33.5 34 550,026 - 0.93
2017-10-31 33.5 34.2 33.22 33.95 644,485 - 0.93
2017-10-30 33.8 33.95 33.4 33.4 518,760 - 0.91
2017-10-27 34.55 35 33.8 34 549,395 - 0.93
2017-10-26 34.1 34.7 33.9 34.55 723,027 - 0.95
2017-10-25 34.3 34.45 33.3 34.05 570,729 - 0.93
2017-10-24 34.7 35.15 34.35 34.45 469,437 - 0.94
2017-10-23 35.15 35.2 34.4 34.7 1,368,454 - 0.95
2017-10-20 34.5 35.55 34.4 35.15 1,676,415 - 0.96
2017-10-19 32.95 34.3 32.75 34.2 1,641,942 - 0.94
2017-10-18 32.9 33.53 32.6 32.95 1,965,057 - 0.9
2017-10-17 34.2 34.35 32.75 33.25 1,978,558 - 0.91
Get more Data

Blackhawk Network Stock History 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 Stock Price History: Past 5 years

Max Stock Price47.95Nov 25,2015
Min Stock Price20.98Oct 10,2013
Avg Stock Price34.28

Blackhawk Network Historical PE ratio: Past 5 years

Max PE Ratio515.63Apr 20,2017
Min PE Ratio21.55Feb 20,2014
Avg PE Ratio61.94

Blackhawk Network Historical PS ratio: Past 5 years

Max PS Ratio1.61Dec 26,2014
Min PS Ratio0.87Sep 19,2016
Avg PS Ratio1.2

HAWK Industry Peers

Company Price Change (%)
Houlihan Lokey (HLI)46.280.13 (0.28%)
Wins Finance (WINS)1390 (0%)
Moneysupermarkt (MYSRF)4.30 (0%)
Ppdai Group-adr (PPDF)7.590.03 (0.39%)
Putnam Municipal Opportunities Trust (PMO)11.760.13 (1.09%)
Daiwa Securities (DSEEY)6.70.05 (0.75%)

Blackhawk Network share price history helps an investor analyze a firm's historical performance when viewed along with 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. A large fluctuation in price and volume indicates a highly volatile stock. HAWK stock saw a high of $44.78, and a low of $44.63 on last trading day. Blackhawk Network historical P/S ratio was at a high of 1.61 on Dec 26, 2014 and a low of 0.87 on Sep 19, 2016.