5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
-8.45%
3 MONTH PERFORMANCE
-4.11%
6 MONTH PERFORMANCE
+7.65%
YEAR-TO-DATE PERFORMANCE
+8.51%
1 YEAR PERFORMANCE
+7.79%
Black Hills Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $58.53 | $58.55 (0.03%) | $59.39 | $58.37 | 164,249 | $4.13 B |
| 12/26/2024 | $58.53 | $58.98 (0.77%) | $59.14 | $58.20 | 289,200 | $4.16 B |
| 12/24/2024 | $58.35 | $58.98 (1.08%) | $59.06 | $58.14 | 189,501 | $4.16 B |
| 12/23/2024 | $57.91 | $58.44 (0.92%) | $58.48 | $57.31 | 429,900 | $4.12 B |
| 12/20/2024 | $57.29 | $57.97 (1.19%) | $58.61 | $57.20 | 1.82 M | $4.09 B |
| 12/19/2024 | $57.76 | $58.05 (0.5%) | $58.92 | $57.76 | 583,100 | $4.09 B |
| 12/18/2024 | $59.96 | $57.73 (-3.72%) | $60.24 | $57.67 | 477,232 | $4.07 B |
| 12/17/2024 | $60.38 | $60.06 (-0.53%) | $60.97 | $59.75 | 463,200 | $4.23 B |
| 12/16/2024 | $60.95 | $60.78 (-0.28%) | $61.37 | $60.76 | 543,400 | $4.28 B |
| 12/13/2024 | $60.79 | $60.96 (0.28%) | $61.24 | $60.66 | 461,100 | $4.30 B |
| 12/12/2024 | $61.02 | $60.98 (-0.07%) | $61.38 | $60.85 | 474,400 | $4.30 B |
| 12/11/2024 | $61.42 | $61.00 (-0.68%) | $61.58 | $60.98 | 487,600 | $4.30 B |
| 12/10/2024 | $61.37 | $61.38 (0.02%) | $61.68 | $60.28 | 367,838 | $4.33 B |
| 12/09/2024 | $62.20 | $61.38 (-1.32%) | $62.29 | $61.26 | 493,813 | $4.33 B |
| 12/06/2024 | $62.81 | $61.92 (-1.42%) | $62.88 | $61.66 | 362,911 | $4.37 B |
| 12/05/2024 | $62.94 | $62.77 (-0.27%) | $63.20 | $62.67 | 283,338 | $4.43 B |
| 12/04/2024 | $62.83 | $63.01 (0.29%) | $63.24 | $62.55 | 373,000 | $4.44 B |
| 12/03/2024 | $63.33 | $63.00 (-0.52%) | $63.65 | $62.86 | 456,100 | $4.44 B |
| 12/02/2024 | $64.09 | $62.81 (-2%) | $64.24 | $62.52 | 468,600 | $4.43 B |
| 11/29/2024 | $64.09 | $64.07 (-0.03%) | $64.46 | $64.04 | 254,200 | $4.52 B |
| 11/27/2024 | $63.97 | $63.94 (-0.05%) | $64.23 | $63.67 | 391,700 | $4.51 B |
| 11/26/2024 | $64.46 | $63.59 (-1.35%) | $64.64 | $63.57 | 510,100 | $4.48 B |
| 11/25/2024 | $64.82 | $64.66 (-0.25%) | $65.59 | $64.61 | 609,700 | $4.56 B |
| 11/22/2024 | $63.70 | $64.31 (0.96%) | $64.76 | $63.65 | 520,031 | $4.53 B |
| 11/21/2024 | $62.47 | $63.29 (1.31%) | $63.48 | $62.42 | 363,332 | $4.46 B |
| 11/20/2024 | $62.54 | $62.43 (-0.18%) | $62.73 | $62.00 | 329,800 | $4.40 B |
| 11/19/2024 | $62.79 | $62.71 (-0.13%) | $62.79 | $61.86 | 553,900 | $4.42 B |
| 11/18/2024 | $62.03 | $62.96 (1.5%) | $63.27 | $61.85 | 422,797 | $4.44 B |
| 11/15/2024 | $63.29 | $62.74 (-0.87%) | $63.54 | $62.69 | 502,900 | $4.42 B |
| 11/14/2024 | $63.35 | $62.68 (-1.06%) | $63.60 | $62.61 | 655,000 | $4.42 B |
| 11/13/2024 | $62.26 | $63.16 (1.45%) | $63.18 | $62.20 | 970,716 | $4.45 B |
| 11/12/2024 | $62.38 | $61.77 (-0.98%) | $63.01 | $61.62 | 554,100 | $4.35 B |
| 11/11/2024 | $61.00 | $62.38 (2.26%) | $62.48 | $60.72 | 555,952 | $4.40 B |
| 11/08/2024 | $60.07 | $60.78 (1.18%) | $60.98 | $59.50 | 456,582 | $4.28 B |
| 11/07/2024 | $59.01 | $59.57 (0.95%) | $60.65 | $58.40 | 900,418 | $4.20 B |
| 11/06/2024 | $59.66 | $60.36 (1.17%) | $60.66 | $58.78 | 939,600 | $4.26 B |
| 11/05/2024 | $57.36 | $58.81 (2.53%) | $58.90 | $57.20 | 380,200 | $4.15 B |
| 11/04/2024 | $57.50 | $57.60 (0.17%) | $58.11 | $57.35 | 327,700 | $4.06 B |
| 11/01/2024 | $59.32 | $57.92 (-2.36%) | $59.65 | $57.84 | 357,600 | $4.00 B |
| 10/31/2024 | $59.62 | $59.19 (-0.72%) | $59.91 | $59.15 | 520,100 | $4.08 B |
| 10/30/2024 | $60.08 | $59.57 (-0.85%) | $60.65 | $59.51 | 489,133 | $4.11 B |
| 10/29/2024 | $59.88 | $59.95 (0.12%) | $60.37 | $59.59 | 599,926 | $4.14 B |
| 10/28/2024 | $60.14 | $60.35 (0.35%) | $60.60 | $59.71 | 299,844 | $4.16 B |
| 10/25/2024 | $60.81 | $59.87 (-1.55%) | $60.81 | $59.84 | 315,800 | $4.13 B |
| 10/24/2024 | $61.08 | $60.42 (-1.08%) | $61.24 | $60.14 | 309,400 | $4.17 B |
| 10/23/2024 | $60.59 | $61.07 (0.79%) | $61.37 | $60.59 | 1.28 M | $4.21 B |
| 10/22/2024 | $60.50 | $60.87 (0.61%) | $60.93 | $59.98 | 760,148 | $4.20 B |
| 10/21/2024 | $61.93 | $60.62 (-2.12%) | $61.93 | $60.52 | 816,000 | $4.18 B |
| 10/18/2024 | $61.90 | $61.76 (-0.23%) | $62.12 | $61.46 | 348,237 | $4.26 B |
| 10/17/2024 | $62.06 | $61.85 (-0.34%) | $62.19 | $61.60 | 613,800 | $4.27 B |
| 10/16/2024 | $61.22 | $62.04 (1.34%) | $62.20 | $61.18 | 385,000 | $4.28 B |
| 10/15/2024 | $60.62 | $60.91 (0.48%) | $61.77 | $60.59 | 513,600 | $4.20 B |
| 10/14/2024 | $59.49 | $60.45 (1.61%) | $60.84 | $59.29 | 508,442 | $4.17 B |
| 10/11/2024 | $58.98 | $59.31 (0.56%) | $59.44 | $58.93 | 285,100 | $4.09 B |
| 10/10/2024 | $59.17 | $58.81 (-0.61%) | $59.53 | $58.62 | 310,000 | $4.06 B |
| 10/09/2024 | $59.20 | $59.17 (-0.05%) | $59.79 | $59.01 | 271,400 | $4.08 B |
| 10/08/2024 | $59.52 | $59.39 (-0.22%) | $59.78 | $59.17 | 321,316 | $4.10 B |
| 10/07/2024 | $59.72 | $59.12 (-1%) | $59.85 | $58.81 | 329,716 | $4.08 B |
| 10/04/2024 | $59.65 | $59.95 (0.5%) | $60.00 | $59.49 | 298,200 | $4.14 B |
| 10/03/2024 | $60.51 | $59.99 (-0.86%) | $60.57 | $59.90 | 235,823 | $4.14 B |
| 10/02/2024 | $60.54 | $60.51 (-0.05%) | $61.05 | $60.32 | 217,442 | $4.18 B |
| 10/01/2024 | $61.15 | $60.87 (-0.46%) | $61.29 | $60.70 | 251,300 | $4.20 B |
| 09/30/2024 | $61.12 | $61.12 (0%) | $61.36 | $60.63 | 359,118 | $4.22 B |