NASDAQ:HAWK
Delisted
Blackhawk Network Holdings Fund Price (Quote)
$45.15
+0 (+0%)
At Close: Mar 25, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.15 | $45.15 | Monday, 25th Mar 2019 HAWK stock ended at $45.15. During the day the stock fluctuated 0% from a day low at $45.15 to a day high of $45.15. |
90 days | $45.15 | $45.15 | |
52 weeks | $44.60 | $45.20 |
Historical Blackhawk Network Holdings prices
Date | Open | High | Low | Close | Volume |
Oct 31, 2017 | $33.50 | $34.20 | $33.22 | $33.95 | 644 485 |
Oct 30, 2017 | $33.80 | $33.95 | $33.45 | $33.40 | 518 760 |
Oct 27, 2017 | $34.55 | $35.00 | $33.80 | $34.00 | 543 322 |
Oct 26, 2017 | $34.10 | $34.70 | $33.90 | $34.55 | 723 027 |
Oct 25, 2017 | $34.30 | $34.45 | $33.30 | $34.05 | 570 729 |
Oct 24, 2017 | $34.70 | $35.15 | $34.35 | $34.45 | 467 655 |
Oct 23, 2017 | $35.15 | $35.20 | $34.40 | $34.70 | 1 365 538 |
Oct 20, 2017 | $34.50 | $35.55 | $34.40 | $35.15 | 1 676 006 |
Oct 19, 2017 | $32.95 | $34.30 | $32.75 | $34.20 | 1 641 298 |
Oct 18, 2017 | $32.90 | $33.53 | $32.60 | $32.95 | 1 963 693 |
Oct 17, 2017 | $34.20 | $34.35 | $32.75 | $33.25 | 1 978 248 |
Oct 16, 2017 | $34.65 | $35.00 | $34.20 | $34.30 | 1 448 120 |
Oct 13, 2017 | $35.30 | $35.85 | $34.80 | $34.85 | 1 841 069 |
Oct 12, 2017 | $38.35 | $38.95 | $34.70 | $35.15 | 8 508 456 |
Oct 11, 2017 | $45.00 | $45.00 | $43.20 | $44.20 | 889 819 |
Oct 10, 2017 | $44.45 | $44.60 | $43.70 | $44.60 | 683 541 |
Oct 09, 2017 | $42.95 | $44.35 | $42.90 | $44.15 | 590 366 |
Oct 06, 2017 | $43.30 | $43.60 | $42.75 | $42.95 | 522 327 |
Oct 05, 2017 | $44.15 | $44.50 | $42.95 | $43.30 | 1 172 596 |
Oct 04, 2017 | $44.75 | $44.95 | $44.00 | $44.10 | 181 865 |
Oct 03, 2017 | $44.70 | $45.10 | $44.45 | $44.85 | 386 797 |
Oct 02, 2017 | $43.80 | $44.60 | $43.55 | $44.55 | 418 125 |
Sep 29, 2017 | $43.70 | $43.90 | $43.40 | $43.80 | 248 859 |
Sep 28, 2017 | $43.70 | $44.30 | $43.20 | $43.70 | 343 986 |
Sep 27, 2017 | $43.60 | $44.05 | $43.40 | $43.70 | 423 779 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HAWK stock historical prices to predict future price movements?
Trend Analysis: Examine the HAWK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HAWK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.