Hillshire Brands Co $36.11

up +0.41


17/4/2014 06:40 PM  |  NYSE : HSH  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSH historical data

Date Open High Low Close Volume
4/17/201435.7136.1435.5536.11765,355
4/16/201435.1735.7535.1535.70662,442
4/15/201435.2635.3234.6034.96675,832
4/14/201435.1535.3234.8635.22946,855
4/11/201435.3035.5834.7634.97895,101
4/10/201435.6436.0635.1835.191,055,550
4/9/201435.6635.8835.5835.701,606,510
4/8/201435.9836.0235.5435.641,260,890
4/7/201436.4836.5935.9735.991,103,690
4/4/201437.2337.2336.4736.54666,281
4/3/201437.1037.1136.9237.051,420,620
4/2/201437.2037.2036.9237.121,200,390
4/1/201437.2537.4036.8337.081,098,320
3/31/201437.1637.3936.9437.26802,733
3/28/201436.9237.1836.7436.99974,957
3/27/201437.0037.1136.7236.78695,623
3/26/201437.4337.4536.9836.99560,790
3/25/201437.5037.8037.2137.30701,263
3/24/201437.7937.9537.2537.37510,009
3/21/201437.4737.8437.3837.701,187,380
3/20/201437.0337.5636.8437.51690,206
3/19/201437.7037.7436.8937.14896,258
3/18/201437.3737.8937.2637.83843,137
3/17/201437.3637.5736.8837.27804,614
3/14/201436.8937.5436.8337.17651,779
3/13/201437.4237.4936.8937.01529,786
3/12/201436.8837.4836.7137.32814,751
3/11/201437.2937.3536.9136.97897,796
3/10/201437.5637.5637.1237.291,099,390
3/7/201437.6737.6937.2937.56764,499
3/6/201437.6537.7137.2737.571,261,510
3/5/201437.6237.6737.3537.52581,751
3/4/201437.5037.7537.4537.591,395,660
3/3/201437.3137.6237.0437.481,053,930
2/28/201437.3238.0137.3237.551,970,420
2/27/201436.8337.3336.8137.32806,408
2/26/201437.1537.3236.9737.121,375,180
2/25/201436.8037.2136.7137.111,088,540
2/24/201436.6637.0836.6036.821,114,670
2/21/201436.8136.8436.4136.511,332,130
2/20/201436.1236.7936.0836.651,765,700
2/19/201436.2036.3635.9936.101,940,560
2/18/201435.9536.2635.9036.091,057,640
2/14/201435.9336.0435.7835.961,517,000
2/13/201435.8236.0135.6335.90915,436
2/12/201435.9736.0535.7435.95963,188
2/11/201435.7136.0635.6335.941,139,020
2/10/201435.4935.8735.3035.79909,793
2/7/201435.5235.8835.3135.44799,840
2/6/201435.4835.6635.3735.43894,564
2/5/201435.1035.5235.0035.431,046,400
2/4/201435.3435.3534.9535.101,514,650
2/3/201435.6835.7235.1135.162,247,430
1/31/201435.6936.3935.5235.623,282,890
1/30/201435.3536.4035.0135.745,915,360
1/29/201434.0134.0833.4133.491,385,350
1/28/201434.0834.2233.9034.171,228,470
1/27/201434.1034.2533.6633.991,061,160
1/24/201434.1834.3233.8433.861,298,890
1/23/201434.2334.4133.9034.371,048,050
1/22/201434.3934.7634.3534.45955,189
1/21/201434.6234.8134.0034.302,126,200
1/17/201434.4034.9534.3234.592,463,470
1/16/201434.1734.6734.1534.521,200,240
1/15/201434.5034.6834.1834.281,313,410
1/14/201434.2034.5634.1334.531,901,680
1/13/201433.8334.4033.8334.082,275,400
1/10/201433.2333.9433.0533.911,849,250
1/9/201433.0833.1432.7133.092,460,260
1/8/201433.3633.3732.7333.041,187,960
1/7/201433.9434.0333.4233.431,538,630
1/6/201433.6033.8233.2533.781,956,510
1/3/201433.3533.6833.3133.49583,761
1/2/201433.3533.5833.2933.381,005,340
12/31/201333.4233.7033.2233.44620,378
12/30/201333.2833.5833.2833.41460,401
12/27/201333.4733.5333.2533.34365,595
12/26/201333.2233.3933.1533.33770,676
12/24/201333.1533.4833.1533.29581,514
12/23/201333.0733.3133.0333.231,123,400
12/20/201332.6833.0332.5333.021,296,010
12/19/201332.8933.0032.5832.671,191,980
12/18/201332.1032.8532.0332.82724,138
12/17/201332.5232.6732.0632.09901,149
12/16/201332.5932.9032.5132.57635,622
12/13/201332.4932.6532.3832.52676,196
12/12/201332.4832.5532.2532.45783,763
12/11/201332.6032.8032.4032.56814,482
12/10/201333.1333.1532.7232.74360,822
12/9/201332.7533.3232.7433.23702,872
12/6/201332.8533.1132.7532.79983,772
12/5/201333.0233.1132.5632.661,055,140
12/4/201333.1733.4333.0233.10803,958
12/3/201332.9933.4132.8933.361,192,530
12/2/201333.4733.7533.1033.102,363,650
11/29/201333.5633.6033.3033.42312,463
11/27/201333.5533.7633.3433.50686,377
11/26/201333.5334.1233.3833.80794,471
11/25/201333.8033.8233.4333.47795,453
11/22/201333.8533.8532.9633.761,850,920
Trading Center