Blackhawk Network Stock Price History, HAWKB Historical Prices

Add to My Stocks
$37.55 $0.19 (0.5%) HAWKB stock closing price May 21, 2015 (Closing)

View and download Blackhawk Network stock price history for the last 10 years. 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 stock price was at a 5 year high of 39.74 on 25 Feb, 2015 as seen from Blackhawk Network stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-05-2137.6237.8037.4637.55319602N/AN/A
2015-05-2037.9837.9837.2937.74342694N/AN/A
2015-05-1937.0738.0037.0737.83536923N/AN/A
2015-05-1837.7437.9537.1637.72367958N/AN/A
2015-05-1537.4638.5137.1937.75389289N/AN/A
2015-05-1437.5938.0437.0337.26412726N/AN/A
2015-05-1336.9637.8536.8037.54205103N/AN/A
2015-05-1235.9437.1335.7036.88287081N/AN/A
2015-05-1135.8236.1735.7036.02331619N/AN/A
2015-05-0835.9736.0835.8035.85179762N/AN/A
2015-05-0735.8935.9635.6535.70183335N/AN/A
2015-05-0635.9436.3035.6235.84493247N/AN/A
2015-05-0536.9736.9735.6935.75259096N/AN/A
2015-05-0436.7137.2236.7136.97433159N/AN/A
2015-05-0136.8637.2436.3837.04594396N/AN/A
2015-04-3036.6737.2136.3936.71459318N/AN/A
2015-04-2937.0038.2436.4136.95384459N/AN/A
2015-04-2835.0835.9635.0135.31208463N/AN/A
2015-04-2735.2535.6234.7535.21172392N/AN/A
2015-04-2435.3835.6635.2635.47160307N/AN/A
2015-04-2335.7336.0635.3535.51188537N/AN/A
2015-04-2235.4436.1735.2035.94147415N/AN/A
2015-04-2135.3935.9035.3135.71164136N/AN/A
2015-04-2035.9936.1334.9435.39163985N/AN/A
2015-04-1736.1936.4935.5635.78151912N/AN/A
2015-04-1637.0337.0536.4836.58118587N/AN/A
2015-04-1536.8337.4436.4637.24147470N/AN/A
2015-04-1436.3737.1736.3736.90250762N/AN/A
2015-04-1336.5437.1136.3636.64124291N/AN/A
2015-04-1036.6736.9536.3436.74168277N/AN/A
2015-04-0936.3336.9735.8836.36174538N/AN/A
2015-04-0835.8236.8435.8236.68117550N/AN/A
2015-04-0736.0436.4135.9536.17141799N/AN/A
2015-04-0636.7237.3136.1536.21121039N/AN/A
2015-04-030.000.000.0037.200N/AN/A
2015-04-0236.0037.3436.0037.20281845N/AN/A
2015-04-0135.3336.3435.1336.30446472N/AN/A
2015-03-3134.2135.9534.2135.55283768N/AN/A
2015-03-3034.7235.1434.7234.85216684N/AN/A
2015-03-2734.0535.0433.9234.95210713N/AN/A
2015-03-2634.6135.1734.4434.62224770N/AN/A
2015-03-2533.7835.3433.4034.87254557N/AN/A
2015-03-2434.1434.1433.1333.34269175N/AN/A
2015-03-2333.9334.5533.9334.23261813N/AN/A
2015-03-2033.7734.4632.9534.04610404N/AN/A
2015-03-1933.5034.0033.3633.53267865N/AN/A
2015-03-1833.2333.7932.6233.72441856N/AN/A
2015-03-1733.1833.7632.7233.38317697N/AN/A
2015-03-1633.6434.3133.3833.65349369N/AN/A
2015-03-1334.5634.5633.0933.90294763N/AN/A
2015-03-1233.9735.0033.9734.73205055N/AN/A
2015-03-1133.7834.1333.3233.87296745N/AN/A
2015-03-1033.1434.1932.9033.78486320N/AN/A
2015-03-0933.9134.0332.9533.44379512N/AN/A
2015-03-0635.0135.0133.6433.73333720N/AN/A
2015-03-0535.1935.4134.4934.82244798N/AN/A
2015-03-0433.8635.5533.5235.22273409N/AN/A
2015-03-0335.4735.5134.0734.15319288N/AN/A
2015-03-0236.6037.0235.4035.68521405N/AN/A
2015-02-2736.5937.8636.0636.68704494N/AN/A
2015-02-2638.7540.0033.5035.65732864N/AN/A
2015-02-2539.5740.0136.3039.74367014N/AN/A
2015-02-2438.8139.7438.6739.50388414N/AN/A
2015-02-2337.5238.5937.5238.39215050N/AN/A
2015-02-2037.9038.0637.2237.71179852N/AN/A
2015-02-1936.5138.2236.5138.10190876N/AN/A
2015-02-1836.5536.9236.2036.74157479N/AN/A
2015-02-1735.9336.8835.9336.80128207N/AN/A
2015-02-160.000.000.0036.130N/AN/A
2015-02-1336.4636.6435.8536.13139873N/AN/A
2015-02-1237.2237.5536.4136.57137573N/AN/A
2015-02-1135.9537.0335.8836.94162773N/AN/A
2015-02-1036.2936.2935.6536.18250814N/AN/A
2015-02-0936.3636.3635.8436.02205543N/AN/A
2015-02-0636.3336.6835.8336.65142115N/AN/A
2015-02-0535.5436.2835.5436.17231283N/AN/A
2015-02-0435.3535.7335.2435.59123119N/AN/A
2015-02-0333.8536.0033.8535.62266171N/AN/A
2015-02-0233.0433.6732.7833.52236597N/AN/A
2015-01-3033.1533.4732.5933.11235837N/AN/A
2015-01-2933.4833.5632.8733.34162011N/AN/A
2015-01-2833.4833.6932.9733.32449130N/AN/A
2015-01-2733.0633.4632.9233.19138819N/AN/A
2015-01-2633.2633.3732.8033.30106352N/AN/A
2015-01-2333.7234.4932.9133.29134461N/AN/A
2015-01-2233.2033.9332.8133.85236407N/AN/A
2015-01-2133.4633.8432.8133.17153267N/AN/A
2015-01-2033.8834.1433.6133.68161124N/AN/A
2015-01-190.000.000.0033.970N/AN/A
Get more Data

Blackhawk Network Stock 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 Historical Prices: Past 5 years

Max Stock Price 39.74 Feb 25,2015
Min Stock Price 22.75 Apr 28,2014
Avg Stock Price 31.47

HAWKB Industry Peers

Company Price Change (%)
Financial Engines (FNGN)32.80.3 (0.92%)
Pvd (PVD)88.540.96 (1.07%)
Virtual Financial (VIRT)16.850.3 (1.75%)
Fortress Transportation And Infrastructure Investors (FTAI)17.790.14 (0.78%)
Santander Consumer Usa (SC)14.540.18 (1.25%)
Onemain Holdings (OMF)28.160.43 (1.55%)
Cash America (CSH)42.21.33 (3.06%)

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. Blackhawk Network stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. HAWKB saw a high of 37.8, and a low of 37.46 on last trading day. .