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 |
Date | Open | High | Low | Close | Volume |
May 04, 2017 | $41.60 | $42.00 | $41.45 | $41.45 | 593 673 |
May 03, 2017 | $41.00 | $41.90 | $40.95 | $41.65 | 780 643 |
May 02, 2017 | $41.60 | $42.05 | $41.20 | $41.68 | 708 190 |
May 01, 2017 | $40.50 | $41.85 | $40.15 | $41.75 | 588 075 |
Apr 28, 2017 | $41.30 | $41.30 | $40.17 | $40.45 | 774 295 |
Apr 27, 2017 | $41.80 | $42.80 | $39.50 | $41.20 | 1 408 115 |
Apr 26, 2017 | $41.15 | $41.55 | $40.45 | $40.65 | 1 048 694 |
Apr 25, 2017 | $41.40 | $41.70 | $40.90 | $41.15 | 501 230 |
Apr 24, 2017 | $41.75 | $42.00 | $41.00 | $41.05 | 567 922 |
Apr 21, 2017 | $41.30 | $41.55 | $40.90 | $41.10 | 523 073 |
Apr 20, 2017 | $40.95 | $41.30 | $40.65 | $41.25 | 535 511 |
Apr 19, 2017 | $40.30 | $41.00 | $39.80 | $40.70 | 639 589 |
Apr 18, 2017 | $39.40 | $40.20 | $39.35 | $40.10 | 537 708 |
Apr 17, 2017 | $38.90 | $39.75 | $38.75 | $39.65 | 301 864 |
Apr 13, 2017 | $39.05 | $39.35 | $38.60 | $38.80 | 527 350 |
Apr 12, 2017 | $39.70 | $39.70 | $39.05 | $39.10 | 403 372 |
Apr 11, 2017 | $39.05 | $39.80 | $38.80 | $39.75 | 521 937 |
Apr 10, 2017 | $39.05 | $39.45 | $38.70 | $39.15 | 337 550 |
Apr 07, 2017 | $39.55 | $39.65 | $39.00 | $39.05 | 490 908 |
Apr 06, 2017 | $39.50 | $39.70 | $39.15 | $39.70 | 508 475 |
Apr 05, 2017 | $40.45 | $40.65 | $39.50 | $39.50 | 475 477 |
Apr 04, 2017 | $40.00 | $40.35 | $39.35 | $40.30 | 462 371 |
Apr 03, 2017 | $40.70 | $40.75 | $39.92 | $40.25 | 460 924 |
Mar 31, 2017 | $41.10 | $41.10 | $40.55 | $40.60 | 822 818 |
Mar 30, 2017 | $40.80 | $41.53 | $40.55 | $41.00 | 975 158 |
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.