Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	68.62	69.30	68.24	68.47	68.47	-0.55%	722,500
Mar 25, 2026	69.15	69.48	68.42	68.85	68.85	0.44%	596,258
Mar 24, 2026	67.91	69.82	67.82	68.55	68.55	0.47%	664,636
Mar 23, 2026	68.75	69.34	68.10	68.23	68.23	0.57%	868,151
Mar 20, 2026	70.96	71.14	67.45	67.84	67.84	-4.34%	2,382,948
Mar 19, 2026	71.21	71.74	70.48	70.92	70.92	-0.57%	634,273
Mar 18, 2026	71.24	71.37	69.78	71.33	71.33	-0.36%	1,100,175
Mar 17, 2026	72.24	72.28	71.23	71.59	71.59	-0.17%	629,201
Mar 16, 2026	73.20	73.20	71.52	71.71	71.71	-1.04%	736,439
Mar 13, 2026	71.71	73.07	70.80	72.46	72.46	2.56%	1,298,627
Mar 12, 2026	69.61	71.71	69.01	70.65	70.65	0.74%	944,823
Mar 11, 2026	70.97	71.44	70.03	70.13	70.13	-1.53%	785,216
Mar 10, 2026	71.96	72.58	71.10	71.22	71.22	-1.83%	671,243
Mar 9, 2026	73.29	73.43	71.48	72.55	72.55	-1.31%	993,416
Mar 6, 2026	73.68	73.89	72.32	73.51	73.51	-1.05%	928,204
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