Black Hills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	74.94	76.30	74.74	76.04	76.04	2.33%	1,958,385
Jun 25, 2026	74.99	75.06	74.10	74.31	74.31	-0.34%	451,833
Jun 24, 2026	74.16	74.68	73.56	74.56	74.56	0.98%	615,903
Jun 23, 2026	73.27	73.93	72.63	73.84	73.84	1.26%	724,161
Jun 22, 2026	72.55	73.54	72.55	72.92	72.92	0.23%	1,034,690
Jun 18, 2026	72.31	73.00	71.81	72.75	72.75	0.99%	1,222,075
Jun 17, 2026	73.51	73.71	71.63	72.04	72.04	-2.00%	1,008,808
Jun 16, 2026	74.24	74.46	72.52	73.51	73.51	-0.39%	757,781
Jun 15, 2026	72.51	74.17	72.02	73.80	73.80	0.41%	744,747
Jun 12, 2026	71.97	73.84	71.89	73.50	73.50	2.40%	761,718
Jun 11, 2026	73.13	73.63	71.68	71.78	71.78	-0.22%	1,130,207
Jun 10, 2026	69.59	72.47	69.59	71.94	71.94	6.14%	2,317,899
Jun 9, 2026	72.09	73.00	67.47	67.78	67.78	-6.11%	3,639,919
Jun 8, 2026	72.42	73.36	71.89	72.19	72.19	-0.81%	1,236,799
Jun 5, 2026	72.30	73.42	71.94	72.78	72.78	1.22%	1,017,399
Jun 4, 2026	72.36	72.36	70.72	71.90	71.90	0.60%	901,013
Jun 3, 2026	71.69	73.24	70.76	71.47	71.47	-0.80%	1,608,701
Jun 2, 2026	70.53	72.40	70.53	72.05	72.05	2.31%	953,238
Jun 1, 2026	72.33	72.67	70.39	70.42	70.42	-3.30%	997,291
May 29, 2026	73.26	73.84	72.71	72.82	72.82	-0.37%	937,646
May 28, 2026	74.20	74.73	73.06	73.09	73.09	-1.89%	612,453
May 27, 2026	74.64	75.15	74.00	74.50	74.50	-0.35%	724,547
May 26, 2026	74.47	75.12	74.19	74.76	74.76	0.63%	449,912
May 22, 2026	74.05	74.70	73.41	74.29	74.29	0.18%	626,644
May 21, 2026	73.40	74.31	73.18	74.16	74.16	0.43%	720,280
May 20, 2026	73.47	74.16	72.97	73.84	73.84	0.75%	718,244
May 19, 2026	73.55	74.11	73.20	73.29	73.29	-0.93%	733,104
May 18, 2026	73.71	74.86	73.45	73.98	73.98	1.57%	996,327
May 15, 2026	73.48	73.48	71.94	72.84	72.84	-1.23%	1,476,951
May 14, 2026	74.22	74.72	73.92	74.45	73.75	0.54%	672,165
May 13, 2026	73.69	74.17	72.98	74.05	73.35	-0.34%	778,899
May 12, 2026	73.67	74.35	73.08	74.30	73.60	1.17%	982,762
May 11, 2026	75.64	75.98	73.41	73.44	72.75	-2.38%	961,286
May 8, 2026	75.50	75.90	74.90	75.23	74.52	0.01%	763,400
May 7, 2026	72.51	76.63	71.80	75.22	74.51	1.76%	1,275,253
May 6, 2026	73.70	74.49	72.90	73.92	73.22	0.11%	1,357,882
May 5, 2026	75.12	75.48	73.74	73.84	73.14	-1.44%	710,475
May 4, 2026	74.92	75.75	73.93	74.92	74.21	-0.77%	748,351
May 1, 2026	75.30	76.45	74.86	75.50	74.79	0.28%	776,461
Apr 30, 2026	74.34	75.51	74.34	75.29	74.58	1.32%	932,112
Apr 29, 2026	74.70	75.39	74.22	74.31	73.61	-1.24%	661,881
Apr 28, 2026	76.02	76.17	74.76	75.24	74.53	0.03%	601,765
Apr 27, 2026	74.61	75.66	74.20	75.22	74.51	1.42%	625,126
Apr 24, 2026	74.33	75.23	74.04	74.17	73.47	-0.67%	468,578
Apr 23, 2026	73.18	74.80	72.68	74.67	73.96	2.95%	635,559
Apr 22, 2026	74.07	74.08	71.79	72.53	71.85	-1.33%	989,273
Apr 21, 2026	75.88	75.88	73.24	73.51	72.82	-2.76%	853,766
Apr 20, 2026	76.07	76.90	75.39	75.60	74.89	-0.62%	621,753
Apr 17, 2026	76.72	76.81	75.55	76.07	75.35	-0.99%	986,677
Apr 16, 2026	76.31	77.23	75.93	76.83	76.10	0.35%	806,571