Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	74.93	75.19	73.55	74.29	74.29	-1.94%	916,486
Mar 4, 2026	74.23	75.83	73.06	75.76	75.76	1.97%	1,226,055
Mar 3, 2026	72.73	74.51	71.81	74.30	74.30	1.10%	701,631
Mar 2, 2026	73.39	74.36	72.94	73.49	73.49	-0.23%	767,776
Feb 27, 2026	73.68	74.37	73.36	73.66	73.66	-0.23%	707,720
Feb 26, 2026	73.52	74.05	73.08	73.83	73.83	0.56%	778,720
Feb 25, 2026	73.68	73.78	72.60	73.42	73.42	-0.41%	576,138
Feb 24, 2026	73.54	73.76	72.30	73.72	73.72	0.33%	753,502
Feb 23, 2026	73.27	74.55	72.82	73.48	73.48	0.18%	777,461
Feb 20, 2026	73.52	73.52	72.42	73.35	73.35	0.36%	776,945
Feb 19, 2026	73.32	74.08	72.35	73.09	73.09	0.03%	1,154,769
Feb 18, 2026	73.37	74.68	73.05	73.07	73.07	-0.68%	1,378,499
Feb 17, 2026	74.07	75.14	73.42	73.57	73.57	-0.65%	1,409,294
Feb 13, 2026	73.09	74.23	73.09	74.05	73.35	1.15%	925,451
Feb 12, 2026	73.12	74.08	72.48	73.21	72.51	0.83%	1,219,234
Feb 11, 2026	72.53	73.38	72.13	72.61	71.92	0.29%	1,120,699
Feb 10, 2026	71.62	72.61	71.35	72.40	71.71	1.29%	1,569,802
Feb 9, 2026	72.16	72.28	70.43	71.48	70.80	-1.13%	957,326
Feb 6, 2026	75.00	75.87	72.28	72.30	71.61	-2.87%	1,063,573
Feb 5, 2026	74.46	75.49	73.65	74.44	73.73	0.95%	1,184,091
Feb 4, 2026	74.55	74.99	73.13	73.74	73.04	-0.41%	1,350,312
Feb 3, 2026	72.63	74.13	72.00	74.04	73.34	2.18%	1,165,894
Feb 2, 2026	73.26	73.33	72.10	72.46	71.77	-0.71%	1,427,971
Jan 30, 2026	72.55	73.27	71.80	72.98	72.29	0.23%	1,663,628
Jan 29, 2026	72.36	73.17	72.10	72.81	72.12	0.90%	1,196,230
Jan 28, 2026	73.57	73.58	71.82	72.16	71.47	-1.98%	1,190,568
Jan 27, 2026	73.07	74.23	72.59	73.62	72.92	1.29%	883,263
Jan 26, 2026	72.19	73.02	71.77	72.68	71.99	1.40%	991,902
Jan 23, 2026	72.33	72.57	71.12	71.68	71.00	-0.97%	1,412,313
Jan 22, 2026	73.46	73.77	72.30	72.38	71.69	-1.23%	849,573
Jan 21, 2026	72.89	73.52	72.24	73.28	72.58	1.05%	657,884
Jan 20, 2026	72.90	73.27	71.76	72.52	71.83	-1.12%	572,927
Jan 16, 2026	72.59	73.36	72.25	73.34	72.64	0.27%	928,088
Jan 15, 2026	72.07	73.78	72.07	73.14	72.45	1.47%	755,623
Jan 14, 2026	70.83	72.22	70.59	72.08	71.40	1.91%	758,121
Jan 13, 2026	70.63	71.76	70.29	70.73	70.06	0.18%	811,475
Jan 12, 2026	70.56	71.67	70.14	70.60	69.93	-0.17%	519,583
Jan 9, 2026	71.41	72.01	69.93	70.72	70.05	-0.66%	994,564
Jan 8, 2026	71.71	72.91	70.05	71.19	70.51	-1.02%	1,619,113
Jan 7, 2026	69.58	71.97	69.18	71.92	71.24	3.65%	2,053,311
Jan 6, 2026	69.04	69.54	68.68	69.39	68.73	0.03%	694,352
Jan 5, 2026	69.40	69.75	68.34	69.37	68.71	-0.40%	637,938
Jan 2, 2026	69.27	70.00	68.52	69.65	68.99	0.33%	738,307
Dec 31, 2025	69.60	70.14	69.34	69.42	68.76	-0.24%	540,408
Dec 30, 2025	69.94	69.97	69.33	69.59	68.93	-0.23%	489,104
Dec 29, 2025	69.49	70.14	69.34	69.75	69.09	0.63%	558,519
Dec 26, 2025	69.44	69.85	68.89	69.31	68.65	-0.20%	456,669
Dec 24, 2025	69.58	69.58	68.93	69.45	68.79	0.54%	249,643
Dec 23, 2025	68.75	69.47	68.45	69.08	68.42	0.32%	519,321
Dec 22, 2025	67.37	69.12	67.37	68.86	68.21	2.01%	781,819