Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	79.68	80.29	79.08	80.20	80.20	0.99%	1,167,675
Oct 23, 2026	78.99	79.86	78.46	79.41	79.41	0.13%	1,494,642
Oct 22, 2026	78.69	79.65	78.52	79.31	79.31	0.97%	1,116,386
Oct 21, 2026	78.00	78.66	77.47	78.55	78.55	1.32%	1,189,493
Oct 20, 2026	76.75	77.87	76.71	77.53	77.53	1.48%	1,014,922
Oct 19, 2026	76.63	76.85	75.88	76.40	76.40	-0.30%	1,075,058
Oct 16, 2026	76.22	77.18	75.35	76.63	76.63	1.00%	955,566
Oct 15, 2026	77.58	78.00	75.33	75.87	75.87	-0.73%	1,355,261
Oct 14, 2026	76.97	77.48	75.55	76.43	76.43	-1.05%	1,362,346
Oct 13, 2026	76.81	77.57	75.46	77.24	77.24	1.21%	1,308,080
Oct 12, 2026	76.21	76.53	75.16	76.32	76.32	0.32%	1,515,100
Oct 9, 2026	76.91	76.91	75.11	76.08	76.08	-0.58%	1,799,564
Oct 8, 2026	75.75	76.72	73.87	76.52	76.52	0.90%	2,005,432
Oct 7, 2026	74.79	77.98	74.20	75.84	75.84	7.21%	4,207,767
Oct 6, 2026	70.81	71.47	70.63	70.74	70.74	0.37%	983,812
Oct 5, 2026	70.96	71.35	70.17	70.48	70.48	-0.68%	1,034,544
Oct 2, 2026	70.61	71.99	70.53	70.96	70.96	1.17%	804,138
Oct 1, 2026	69.62	70.46	68.77	70.14	70.14	0.09%	901,670
Sep 30, 2026	70.62	70.77	69.98	70.08	70.08	-0.27%	1,050,854
Sep 29, 2026	69.56	70.52	69.18	70.27	70.27	0.77%	863,276
Sep 28, 2026	70.53	70.53	67.54	69.73	69.73	-1.04%	1,698,368
Sep 25, 2026	70.11	70.86	69.61	70.46	70.46	0.76%	1,855,315
Sep 24, 2026	70.52	70.75	69.69	69.93	69.93	-0.82%	889,884
Sep 23, 2026	71.34	71.46	70.43	70.51	70.51	-1.76%	940,937
Sep 22, 2026	71.96	73.46	71.49	71.77	71.77	-0.26%	1,136,340
Sep 21, 2026	72.80	73.41	71.38	71.96	71.96	2.14%	1,148,203
Sep 18, 2026	70.89	71.15	69.78	70.45	70.45	-1.22%	2,030,757
Sep 17, 2026	70.69	71.93	70.49	71.32	71.32	1.16%	948,591
Sep 16, 2026	70.26	71.16	70.11	70.50	70.50	0.77%	709,429
Sep 15, 2026	70.74	70.80	69.29	69.96	69.96	-0.93%	992,826
Sep 14, 2026	71.46	71.63	70.53	70.62	70.62	-0.95%	743,358
Sep 11, 2026	72.83	72.88	71.30	71.30	71.30	-1.36%	941,028
Sep 10, 2026	73.16	73.38	72.27	72.28	72.28	-0.74%	1,010,636
Sep 9, 2026	74.39	74.39	72.66	72.82	72.82	-1.85%	658,043
Sep 8, 2026	73.20	74.76	73.20	74.19	74.19	1.34%	688,398
Sep 4, 2026	72.83	73.62	72.75	73.21	73.21	-0.12%	693,329
Sep 3, 2026	72.98	73.56	72.53	73.30	73.30	0.98%	921,557
Sep 2, 2026	72.41	73.12	71.72	72.59	72.59	0.26%	925,425
Sep 1, 2026	71.94	72.63	71.66	72.40	72.40	1.00%	594,748
Aug 31, 2026	72.25	72.33	71.22	71.68	71.68	-1.54%	789,442
Aug 28, 2026	73.87	73.97	72.47	72.80	72.80	-0.84%	600,569
Aug 27, 2026	73.00	73.70	72.58	73.42	73.42	-0.49%	605,203
Aug 26, 2026	73.18	74.16	73.18	73.78	73.78	1.04%	762,352
Aug 25, 2026	72.33	73.49	71.81	73.02	73.02	1.37%	1,045,901
Aug 24, 2026	71.72	72.32	71.20	72.03	72.03	0.47%	472,510
Aug 21, 2026	73.42	73.66	71.62	71.69	71.69	-2.18%	742,897
Aug 20, 2026	72.88	74.10	72.80	73.29	73.29	0.14%	555,186
Aug 19, 2026	73.83	73.83	72.59	73.19	73.19	0.05%	984,861
Aug 18, 2026	73.14	74.06	73.03	73.15	73.15	-0.33%	890,694
Aug 17, 2026	73.28	73.54	72.72	73.39	73.39	-0.27%	771,458