Blackhawk Network Stock Price History, HAWKB Historical Prices

Add to My Stocks
$44.75 $0.05 (0.11%) HAWKB stock closing price Feb 16, 2018 (Closing)

View and download Blackhawk Network stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Blackhawk Network P/E ratio data for the stock. The Blackhawk Network stock price history chart shows that the stock price reached a high of $45.5 on Jan 29, 2018, and a low of $22.75 on Apr 28, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 44.75 44.8 44.7 44.75 2,320,609 - -
2018-02-15 44.85 44.85 44.65 44.7 2,063,612 - -
2018-02-14 44.8 44.9 44.75 44.75 1,034,302 - -
2018-02-09 44.9 44.95 44.7 44.8 3,109,082 - -
2018-02-08 45 45.02 44.8 44.85 2,521,744 - -
2018-02-07 44.95 45.12 44.9 45 1,062,740 - -
2018-02-06 45 45.1 44.88 44.9 2,816,019 - -
2018-02-05 45.15 45.4 45.05 45.05 2,165,563 - -
2018-02-02 45.3 45.35 45.1 45.1 2,376,668 - -
2018-01-31 45.3 45.45 45.25 45.45 1,692,772 - -
2018-01-30 45.4 45.75 45.25 45.3 1,918,604 - -
2018-01-29 45.85 46.1 45.4 45.5 1,701,000 - -
2018-01-26 46.2 46.5 46 46 997,328 - -
2018-01-25 46.2 46.45 45.95 46.2 2,277,719 - -
2018-01-24 46.85 46.85 45.95 46 3,277,433 - -
2018-01-23 45.4 47 45.28 46.85 7,565,611 - -
2018-01-22 45.15 45.2 45.05 45.2 4,674,312 - -
2018-01-19 45.2 45.25 45 45.25 3,854,830 - -
2018-01-18 45.15 45.4 45.1 45.15 7,488,358 - -
2018-01-17 45 45.25 44.95 45.25 6,750,079 - -
2018-01-16 45.05 45.1 44.9 45.05 31,955,897 - -
2018-01-10 36.2 37.38 35.7 36.85 1,432,368 - -
2018-01-09 36.15 36.8 36.15 36.4 1,380,842 - -
2018-01-08 35.8 36.6 35.36 36.05 1,795,312 - -
2018-01-05 36.25 36.5 35.35 35.75 1,011,366 - -
2018-01-04 33.7 36 33.45 36 1,816,956 - -
2018-01-03 34.4 34.85 33.55 33.6 1,088,318 - -
2018-01-02 35.65 36.05 34.05 34.25 1,021,130 - -
2017-12-29 34.5 35.8 34.5 35.65 806,763 - -
2017-12-28 34.3 34.65 34.2 34.5 435,292 - -
2017-12-27 34.5 34.95 34.05 34.2 518,092 - -
2017-12-26 33.85 34.35 33.85 34.15 512,982 - -
2017-12-22 33.8 34.05 33.6 33.85 420,166 - -
2017-12-21 34.05 34.28 33.75 33.9 469,388 - -
2017-12-20 34.15 34.25 33.6 33.9 539,648 - -
2017-12-19 34.45 34.65 33.85 34.05 564,688 - -
2017-12-14 34.55 34.8 34.3 34.45 728,389 - -
2017-12-13 35 35.5 34.25 34.55 930,899 - -
2017-12-12 35.5 35.62 35.02 35.15 1,082,757 - -
2017-12-11 34.25 35.25 34.25 35.2 555,409 - -
2017-12-07 34.85 35.3 34.35 34.8 1,177,247 - -
2017-12-06 34.95 35.4 34.65 34.75 677,767 - -
2017-12-05 35.5 35.85 34.95 35 837,537 - -
2015-05-21 37.62 37.8 37.46 37.55 319,602 - -
2015-05-20 37.98 37.98 37.29 37.74 342,694 - -
2015-05-19 37.07 38 37.07 37.83 536,923 - -
2015-05-18 37.74 37.95 37.16 37.72 367,958 - -
2015-05-15 37.46 38.51 37.19 37.75 389,289 - -
2015-05-14 37.59 38.04 37.03 37.26 412,726 - -
2015-05-13 36.96 37.85 36.8 37.54 205,103 - -
2015-05-12 35.94 37.13 35.7 36.88 287,081 - -
2015-05-11 35.82 36.17 35.7 36.02 331,619 - -
2015-05-08 35.97 36.08 35.8 35.85 179,762 - -
2015-05-07 35.89 35.96 35.65 35.7 183,335 - -
2015-05-06 35.94 36.3 35.62 35.84 493,247 - -
2015-05-05 36.97 36.97 35.69 35.75 259,096 - -
2015-05-04 36.71 37.22 36.71 36.97 433,159 - -
2015-05-01 36.86 37.24 36.38 37.04 594,396 - -
2015-04-30 36.67 37.21 36.39 36.71 459,318 - -
2015-04-29 37 38.24 36.41 36.95 384,459 - -
2015-04-28 35.08 35.96 35.01 35.31 208,463 - -
2015-04-27 35.25 35.62 34.75 35.21 172,392 - -
2015-04-24 35.38 35.66 35.26 35.47 160,307 - -
2015-04-23 35.73 36.06 35.35 35.51 188,537 - -
2015-04-22 35.44 36.17 35.2 35.94 147,415 - -
2015-04-21 35.39 35.9 35.31 35.71 164,136 - -
2015-04-20 35.99 36.13 34.94 35.39 163,985 - -
2015-04-17 36.19 36.49 35.56 35.78 151,912 - -
2015-04-16 37.03 37.05 36.48 36.58 118,587 - -
2015-04-15 36.83 37.44 36.46 37.24 147,470 - -
2015-04-14 36.37 37.17 36.37 36.9 250,762 - -
2015-04-13 36.54 37.11 36.36 36.64 124,291 - -
2015-04-10 36.67 36.95 36.34 36.74 168,277 - -
2015-04-09 36.33 36.97 35.88 36.36 174,538 - -
2015-04-08 35.82 36.84 35.82 36.68 117,550 - -
2015-04-07 36.04 36.41 35.95 36.17 141,799 - -
2015-04-06 36.72 37.31 36.15 36.21 121,039 - -
2015-04-03 0 0 0 37.2 0 - -
2015-04-02 36 37.34 36 37.2 281,845 - -
2015-04-01 35.33 36.34 35.13 36.3 446,472 - -
2015-03-31 34.21 35.95 34.21 35.55 283,768 - -
2015-03-30 34.72 35.14 34.72 34.85 216,684 - -
2015-03-27 34.05 35.04 33.92 34.95 210,713 - -
2015-03-26 34.61 35.17 34.44 34.62 224,770 - -
2015-03-25 33.78 35.34 33.4 34.87 254,557 - -
2015-03-24 34.14 34.14 33.13 33.34 269,175 - -
2015-03-23 33.93 34.55 33.93 34.23 261,813 - -
2015-03-20 33.77 34.46 32.95 34.04 610,404 - -
2015-03-19 33.5 34 33.36 33.53 267,865 - -
Get more Data

Blackhawk Network Stock History Chart

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

Blackhawk Network Stock Price History: Past 5 years

Max Stock Price45.5Jan 29,2018
Min Stock Price22.75Apr 28,2014
Avg Stock Price31.92

HAWKB Industry Peers

Company Price Change (%)
Pra Group (PRAA)36.60.25 (0.68%)
Lendingclub (LC)3.950.01 (0.25%)
Fortress Transportation And Infrastructure Investors (FTAI)17.020.04 (0.23%)
Sun Hung Kai (SHGKY)3.10 (0%)
Santander Consumer Usa (SC)17.010.01 (0.06%)
Onemain Holdings (OMF)33.010.34 (1.02%)
Cash America (CSH)42.21.33 (3.06%)

We provide Blackhawk Network share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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. HAWKB stock saw an opening price of $44.75, and a closing price of $44.75 on Feb 16, 2018. Blackhawk Network historical P/S ratio was at a high of - on Feb 16, 2018 and a low of - on Feb 16, 2018.