Hillshire Brands Co $62.84

down -0.04


22/8/2014 04:00 PM  |  NYSE : HSH  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSH historical data

Date Open High Low Close Volume
8/22/201462.8762.9062.8462.84793,829
8/21/201462.8462.9362.8462.881,023,943
8/20/201462.7862.8162.7862.791,176,373
8/19/201462.7962.8062.7862.781,353,567
8/18/201462.7862.8062.7862.782,324,868
8/15/201462.8062.8062.7462.751,837,214
8/14/201462.7862.8062.7362.737,745,827
8/13/201462.7862.8262.7762.782,719,667
8/12/201462.8562.9062.6762.675,794,294
8/11/201462.7862.9062.7862.851,127,950
8/8/201462.7862.8162.7762.771,037,516
8/7/201462.8462.8662.7562.751,045,669
8/6/201462.8062.8562.8062.851,393,761
8/5/201462.8162.8862.8162.811,849,461
8/4/201462.8262.8462.8062.84727,355
8/1/201462.7762.8362.7762.831,850,206
7/31/201462.7862.8162.7662.771,243,718
7/30/201462.7962.8062.7662.791,767,311
7/29/201462.7962.8162.7862.781,898,260
7/28/201462.7862.8262.7862.791,276,676
7/25/201462.8262.8262.7762.783,106,365
7/24/201462.7862.8362.7862.802,362,236
7/23/201462.8062.8462.7862.801,818,028
7/22/201462.8162.8162.7862.791,554,043
7/21/201462.7662.8162.7662.801,094,977
7/18/201462.7762.8262.7562.762,324,438
7/17/201462.7962.8262.7562.772,040,192
7/16/201462.8162.8162.7462.793,515,711
7/15/201462.7562.8162.7562.811,901,351
7/14/201462.8262.8262.7262.791,305,114
7/11/201462.7962.8362.7262.782,114,913
7/10/201462.7762.8262.7762.821,655,328
7/9/201462.7762.8562.7362.803,368,496
7/8/201462.7362.7862.7262.773,311,728
7/7/201462.7662.7762.7162.734,423,669
7/3/201462.7962.8162.6862.683,612,831
7/2/201462.7562.8162.7262.778,303,297
7/1/201462.6562.6862.6362.6315,328,751
6/30/201462.0162.3262.0062.301,968,082
6/27/201462.0162.2262.0062.003,292,378
6/26/201462.0662.1162.0062.021,841,262
6/25/201462.0362.1762.0062.102,034,676
6/24/201462.0362.1262.0162.081,080,085
6/23/201462.0862.1362.0062.121,765,910
6/20/201462.0862.1161.9762.081,381,969
6/19/201462.0562.1861.9261.991,657,668
6/18/201461.9762.1361.9462.091,957,360
6/17/201461.9062.1961.8562.003,694,325
6/16/201461.8962.0361.8861.972,276,004
6/13/201461.8261.9261.8161.822,445,795
6/12/201461.8162.0461.8061.874,696,209
6/11/201461.8861.9561.5961.918,470,117
6/10/201462.0262.1761.9461.9711,069,130
6/9/201461.6562.1661.6262.0636,267,077
6/6/201458.5659.0058.5058.922,236,046
6/5/201458.8559.0358.3558.675,614,778
6/4/201458.5059.4758.5059.245,228,797
6/3/201458.2958.8957.7958.6514,413,581
6/2/201453.0053.8652.8653.574,253,470
5/30/201452.6053.4252.6053.287,758,315
5/29/201451.8752.9351.5652.7625,021,110
5/28/201445.0445.1644.9344.999,990,608
5/27/201444.7545.5244.6245.1941,656,963
5/23/201436.4837.2036.4137.026,053,216
5/22/201435.6736.3035.5136.233,997,378
5/21/201435.6835.8735.2435.784,117,107
5/20/201436.4036.4035.5935.644,526,189
5/19/201436.6036.8336.3036.361,715,221
5/16/201436.6737.0036.4736.621,847,878
5/15/201436.3236.8435.8636.783,595,071
5/14/201436.6636.6836.1536.564,556,054
5/13/201435.4837.0435.1636.5613,415,619
5/12/201435.9036.2234.2235.7622,250,106
5/9/201436.6536.9536.6336.95809,362
5/8/201436.8837.0736.5536.71797,223
5/7/201436.6536.9936.3336.97972,802
5/6/201435.8037.1035.3836.522,094,006
5/5/201435.3635.6135.0035.301,115,639
5/2/201435.6535.6835.4335.58729,287
5/1/201435.6335.7135.3335.59507,399
4/30/201435.3535.7035.2935.65630,007
4/29/201435.8335.8335.3235.36593,307
4/28/201435.6436.0735.4735.75618,032
4/25/201435.8435.9335.5535.62413,677
4/24/201436.1136.1135.6735.91541,055
4/23/201435.9536.1035.8535.95423,607
4/22/201435.6536.1135.5535.92475,044
4/21/201436.1336.2235.7735.85468,427
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
4/9/201435.6635.8835.5835.701,606,513
4/8/201435.9836.0235.5435.641,260,892
4/7/201436.4836.5935.9735.991,103,692
4/4/201437.2337.2336.4736.54666,281
4/3/201437.1037.1136.9237.051,420,619
4/2/201437.2037.2036.9237.121,200,391
Trading Center