Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	58.14	58.79	58.00	58.38	58.38	-0.15%	503,999
May 30, 2025	58.03	58.70	57.92	58.47	58.47	0.62%	448,788
May 29, 2025	57.50	58.13	57.37	58.11	58.11	0.82%	557,858
May 28, 2025	58.52	58.88	57.40	57.64	57.64	-1.67%	427,107
May 27, 2025	58.51	58.85	58.18	58.62	58.62	0.96%	473,529
May 23, 2025	57.79	58.14	57.28	58.06	58.06	0.87%	343,293
May 22, 2025	57.95	57.95	57.00	57.56	57.56	-1.15%	558,175
May 21, 2025	59.13	59.15	58.04	58.23	58.23	-1.79%	463,215
May 20, 2025	58.83	59.56	58.80	59.29	59.29	0.61%	428,191
May 19, 2025	58.23	58.99	58.00	58.93	58.93	0.75%	460,187
May 16, 2025	57.98	58.54	57.83	58.49	58.49	-0.31%	437,995
May 15, 2025	57.66	58.95	57.50	58.67	58.00	2.41%	356,221
May 14, 2025	57.53	57.72	56.50	57.29	56.64	-0.81%	509,743
May 13, 2025	58.41	58.49	57.62	57.76	57.10	-0.53%	432,355
May 12, 2025	58.77	58.79	57.66	58.07	57.41	-0.77%	467,468
May 9, 2025	58.88	59.00	58.15	58.52	57.85	-0.59%	517,403
May 8, 2025	60.91	61.38	58.76	58.87	58.20	-4.66%	806,858
May 7, 2025	61.30	62.20	61.12	61.75	61.04	0.41%	474,662
May 6, 2025	61.31	61.89	60.84	61.50	60.80	0.75%	337,339
May 5, 2025	61.20	61.36	60.50	61.04	60.34	-0.39%	232,422
May 2, 2025	60.90	61.36	60.49	61.28	60.58	0.87%	244,106
May 1, 2025	60.75	61.33	60.20	60.75	60.06	-0.25%	294,905
Apr 30, 2025	61.38	61.38	59.81	60.90	60.20	-0.43%	533,820
Apr 29, 2025	60.61	61.40	60.61	61.16	60.46	0.54%	271,217
Apr 28, 2025	60.07	60.89	59.95	60.83	60.14	1.00%	347,405
Apr 25, 2025	60.40	60.42	59.84	60.23	59.54	-0.53%	284,249
Apr 24, 2025	60.52	60.79	59.97	60.55	59.86	-0.12%	247,787
Apr 23, 2025	60.68	61.37	60.12	60.62	59.93	-0.28%	355,315
Apr 22, 2025	60.10	60.91	60.05	60.79	60.10	1.79%	487,794
Apr 21, 2025	60.45	60.45	59.22	59.72	59.04	-1.45%	313,834
Apr 17, 2025	59.83	61.30	59.83	60.60	59.91	0.95%	492,013
Apr 16, 2025	60.47	60.77	59.64	60.03	59.34	-0.25%	374,369
Apr 15, 2025	60.05	60.65	59.92	60.18	59.49	0.55%	348,245
Apr 14, 2025	58.79	59.97	58.39	59.85	59.17	2.55%	410,860
Apr 11, 2025	58.28	58.60	56.79	58.36	57.69	0.19%	494,986
Apr 10, 2025	57.65	58.88	56.90	58.25	57.58	0.45%	597,187
Apr 9, 2025	56.23	58.88	54.92	57.99	57.33	2.20%	852,740
Apr 8, 2025	57.84	58.31	56.22	56.74	56.09	0.09%	716,933
Apr 7, 2025	56.66	58.43	55.34	56.69	56.04	-2.84%	758,808
Apr 4, 2025	60.16	60.82	57.64	58.35	57.68	-4.08%	618,787
Apr 3, 2025	61.50	61.83	60.70	60.83	60.14	-0.64%	533,029
Apr 2, 2025	60.66	61.44	60.52	61.22	60.52	0.59%	421,661
Apr 1, 2025	60.37	61.10	60.15	60.86	60.17	0.35%	427,523
Mar 31, 2025	60.28	61.35	60.27	60.65	59.96	1.03%	517,236
Mar 28, 2025	60.00	60.15	59.55	60.03	59.34	0.69%	587,513
Mar 27, 2025	59.78	60.00	59.37	59.62	58.94	0.24%	307,996
Mar 26, 2025	59.03	59.57	59.03	59.48	58.80	1.12%	331,028
Mar 25, 2025	59.16	59.46	58.50	58.82	58.15	-1.08%	564,467
Mar 24, 2025	59.38	59.85	58.97	59.46	58.78	0.39%	490,946
Mar 21, 2025	60.04	60.56	58.85	59.23	58.55	-1.94%	1,344,087