HILLSHIRE BRANDS $35.41

down -0.07


24/5/2013 04:24 PM  |  NYSE : HSH  |  Industries : Wholesale Trade / Grocery and Related Product Merchant Wholesalers
Type:

HSH historical data

Date Open High Low Close Volume
5/24/2013 35.40 35.46 35.10 35.41 5795
5/23/2013 35.39 35.61 35.03 35.48 9708
5/22/2013 35.99 36.28 35.42 35.48 8879
5/21/2013 36.08 36.24 35.68 36.04 10452
5/20/2013 36.53 36.64 35.93 35.98 11026
5/17/2013 36.99 36.99 36.25 36.60 15283
5/16/2013 36.68 37.28 36.59 36.77 13694
5/15/2013 36.17 36.76 36.09 36.65 14365
5/14/2013 35.75 36.48 35.73 36.17 13171
5/13/2013 35.24 35.90 35.15 35.76 6375
5/10/2013 35.10 35.33 35.07 35.19 3583
5/9/2013 35.14 35.33 34.95 35.02 6644
5/8/2013 35.08 35.40 34.96 35.05 7174
5/7/2013 34.71 35.28 34.64 35.08 9664
5/6/2013 34.85 34.99 34.51 34.60 15373
5/3/2013 34.95 35.39 34.89 34.91 17312
5/2/2013 35.17 35.17 33.27 34.77 51517
5/1/2013 36.04 36.18 35.57 35.57 16484
4/30/2013 35.71 35.91 35.53 35.91 21138
4/29/2013 35.80 35.88 35.44 35.53 11435
4/26/2013 35.66 35.90 35.52 35.66 10987
4/25/2013 35.19 35.66 35.19 35.66 10170
4/24/2013 35.62 35.80 35.13 35.21 7730
4/23/2013 35.06 35.62 35.06 35.62 7572
4/22/2013 34.77 35.18 34.63 34.98 7844
4/19/2013 35.10 35.10 34.69 34.71 12461
4/18/2013 34.71 35.04 34.71 34.82 7861
4/17/2013 34.90 35.00 34.57 34.70 13006
4/16/2013 35.06 35.17 34.83 35.04 12726
4/15/2013 35.37 35.49 34.71 34.79 16038
4/12/2013 35.19 35.55 35.15 35.36 11271
4/11/2013 34.95 35.38 34.81 35.25 7561
4/10/2013 34.45 35.10 34.45 34.99 10514
4/9/2013 33.96 34.58 33.84 34.44 19679
4/8/2013 33.22 33.92 33.21 33.92 8009
4/5/2013 33.03 33.42 32.39 33.20 13490
4/4/2013 33.70 33.84 33.12 33.32 17852
4/3/2013 33.85 34.08 33.55 33.63 18669
4/2/2013 34.73 34.97 33.60 33.81 20334
4/1/2013 34.97 35.09 34.43 34.52 7670
3/28/2013 34.74 35.19 34.61 35.15 7278
3/27/2013 34.40 34.78 34.25 34.78 6212
3/26/2013 34.38 34.54 34.31 34.50 3744
3/25/2013 34.26 34.57 33.92 34.25 6087
3/22/2013 33.96 34.28 33.92 34.09 13255
3/21/2013 34.07 34.28 33.57 33.77 14628
3/20/2013 34.03 34.25 33.81 34.23 6436
3/19/2013 33.80 34.09 33.56 33.91 6673
3/18/2013 33.52 33.87 33.47 33.77 7687
3/15/2013 33.84 33.94 33.69 33.77 10607
3/14/2013 33.87 34.09 33.78 33.96 6382
3/13/2013 33.37 33.83 33.31 33.79 6367
3/12/2013 33.14 33.50 33.07 33.38 7311
3/11/2013 33.52 33.68 33.21 33.25 8134
3/8/2013 33.51 33.72 33.40 33.61 8604
3/7/2013 33.08 33.72 32.88 33.46 12343
3/6/2013 33.14 33.28 32.88 33.00 5992
3/5/2013 32.90 33.13 32.77 33.04 10303
3/4/2013 32.65 32.75 32.43 32.74 8769
3/1/2013 32.32 32.70 32.00 32.65 16456
2/28/2013 32.65 32.80 32.38 32.40 11646
2/27/2013 32.28 32.68 32.17 32.67 12704
2/26/2013 32.43 32.61 32.18 32.30 18183
2/25/2013 33.26 33.40 32.37 32.39 16903
2/22/2013 32.78 32.82 32.46 32.69 12000
2/21/2013 32.48 32.84 32.41 32.54 38411
2/20/2013 32.32 32.59 32.04 32.57 23287
2/19/2013 32.22 32.32 32.16 32.31 17279
2/15/2013 32.37 32.50 31.99 32.12 14422
2/14/2013 32.32 32.59 32.20 32.29 17076
2/13/2013 32.25 32.46 32.08 32.22 11253
2/12/2013 32.30 32.43 32.17 32.28 9368
2/11/2013 32.28 32.31 32.18 32.21 8482
2/8/2013 32.22 32.38 32.13 32.26 7649
2/7/2013 32.12 32.26 31.92 32.21 18141
2/6/2013 31.76 32.25 31.74 32.08 19338
2/5/2013 31.74 32.10 31.63 31.82 15371
2/4/2013 31.55 31.80 31.40 31.73 18534
2/1/2013 31.24 31.74 31.08 31.55 30070
1/31/2013 32.00 32.01 30.45 30.98 46202
1/30/2013 30.45 30.63 30.21 30.26 12369
1/29/2013 30.51 30.70 30.43 30.50 11184
1/28/2013 30.78 30.99 30.46 30.58 15157
1/25/2013 30.85 30.86 30.59 30.78 12374
1/24/2013 30.70 30.92 30.59 30.59 18654
1/23/2013 30.29 30.69 30.22 30.60 17266
1/22/2013 30.18 30.50 30.08 30.20 12091
1/18/2013 30.15 30.20 29.98 30.01 13654
1/17/2013 30.18 30.26 29.98 30.11 8966
1/16/2013 29.92 30.09 29.75 30.06 11860
1/15/2013 29.68 30.06 29.55 30.00 15737
1/14/2013 29.50 29.82 29.30 29.82 12248
1/11/2013 29.30 29.64 29.19 29.58 16667
1/10/2013 29.60 29.75 29.19 29.28 18703
1/9/2013 29.20 29.70 29.19 29.48 33543
1/8/2013 29.26 29.40 28.94 29.08 10138
1/7/2013 29.17 29.29 29.00 29.27 12243
1/4/2013 28.70 29.24 28.61 29.17 17376
1/3/2013 29.29 29.34 28.04 28.60 30727
1/2/2013 28.70 29.35 28.60 29.34 20364
Marketplace
Trading Center