Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	75.50	75.90	74.90	75.23	75.23	0.01%	688,865
May 7, 2026	72.51	76.63	71.80	75.22	75.22	1.76%	1,275,183
May 6, 2026	73.70	74.49	72.90	73.92	73.92	0.11%	1,265,786
May 5, 2026	75.12	75.48	73.74	73.84	73.84	-1.44%	710,010
May 4, 2026	74.92	75.75	73.93	74.92	74.92	-0.77%	748,347
May 1, 2026	75.30	76.45	74.86	75.50	75.50	0.28%	773,626
Apr 30, 2026	74.34	75.51	74.34	75.29	75.29	1.32%	842,178
Apr 29, 2026	74.70	75.39	74.22	74.31	74.31	-1.24%	561,527
Apr 28, 2026	76.02	76.17	74.76	75.24	75.24	0.03%	601,760
Apr 27, 2026	74.61	75.66	74.20	75.22	75.22	1.42%	625,117
Apr 24, 2026	74.33	75.23	74.04	74.17	74.17	-0.67%	438,186
Apr 23, 2026	73.18	74.80	72.68	74.67	74.67	2.95%	635,552
Apr 22, 2026	74.07	74.08	71.79	72.53	72.53	-1.33%	989,196
Apr 21, 2026	75.88	75.88	73.24	73.51	73.51	-2.76%	813,600
Apr 20, 2026	76.07	76.90	75.39	75.60	75.60	-0.62%	550,697
Apr 17, 2026	76.72	76.81	75.55	76.07	76.07	-0.99%	985,982
Apr 16, 2026	76.31	77.23	75.93	76.83	76.83	0.35%	806,511
Apr 15, 2026	76.65	78.69	75.97	76.56	76.56	-0.05%	1,705,699
Apr 14, 2026	72.01	77.25	71.12	76.60	76.60	6.14%	2,831,767
Apr 13, 2026	73.63	73.69	71.71	72.17	72.17	-2.21%	730,541
Apr 10, 2026	73.81	73.94	73.36	73.80	73.80	-0.28%	691,052
Apr 9, 2026	73.70	74.59	73.58	74.01	74.01	0.26%	793,673
Apr 8, 2026	73.03	73.99	72.50	73.82	73.82	1.14%	958,612
Apr 7, 2026	71.30	74.20	71.10	72.99	72.99	2.43%	1,625,578
Apr 6, 2026	70.69	71.43	70.33	71.26	71.26	0.61%	721,224
Apr 2, 2026	70.10	71.00	69.61	70.83	70.83	1.34%	1,121,581
Apr 1, 2026	69.25	70.71	69.16	69.89	69.89	0.69%	985,904
Mar 31, 2026	69.61	69.74	67.58	69.41	69.41	0.42%	989,310
Mar 30, 2026	69.42	70.08	68.76	69.12	69.12	0.61%	843,347
Mar 27, 2026	68.23	69.05	67.91	68.70	68.70	0.34%	1,485,932
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