Home > Quotes > HSH > Historical Prices

Hillshire Brands Company (The) Historical Stock Prices

HSH 
$33.54
*  
0.36
  negative  
1.08%
Get HSH Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  33.37  33.58  32.71  33.54 1,648,823
06/18/2013 33.07 33.58 32.71 33.54 1,648,823
06/17/2013 33.36 33.63 33.12 33.18 1,111,312
06/14/2013 33.03 33.27 32.72 33.2 1,072,714
06/13/2013 33.39 33.52 32.8 33.13 1,697,889
06/12/2013 33.85 34.07 33.46 33.53 689,391
06/11/2013 33.64 34 33.44 33.76 1,227,408
06/10/2013 34.88 34.9 33.81 33.9 1,389,434
06/07/2013 33.94 34.94 33.94 34.92 2,320,709
06/06/2013 34.04 34.17 33.59 33.78 1,007,453
06/05/2013 34.74 34.77 34.0011 34.04 1,460,488
06/04/2013 34.8 35.09 34.52 34.78 1,386,764
06/03/2013 34.61 34.9 34.08 34.85 1,697,136
05/31/2013 34.89 35.23 34.62 34.64 1,162,033
05/30/2013 35.1 35.2 34.79 35.07 665,684
05/29/2013 35.6 35.88 34.83 35.1 1,419,109
05/28/2013 35.61 35.81 35.2 35.4 875,470
05/24/2013 35.4 35.46 35.1 35.41 579,455
05/23/2013 35.39 35.61 35.03 35.48 970,723
05/22/2013 35.99 36.28 35.42 35.48 887,883
05/21/2013 36.08 36.24 35.68 36.04 1,045,170
05/20/2013 36.53 36.64 35.925 35.98 1,102,505
05/17/2013 36.99 36.99 36.25 36.6 1,528,833
05/16/2013 36.68 37.28 36.59 36.77 1,369,405
05/15/2013 36.17 36.76 36.09 36.65 1,437,075
05/14/2013 35.75 36.48 35.73 36.17 1,317,017
05/13/2013 35.24 35.9 35.15 35.76 637,433
05/10/2013 35.1 35.33 35.07 35.19 358,517
05/09/2013 35.14 35.33 34.95 35.02 664,389
05/08/2013 35.08 35.405 34.96 35.05 717,453
05/07/2013 34.71 35.28 34.64 35.08 966,339
05/06/2013 34.85 34.99 34.51 34.6 1,537,203
05/03/2013 34.95 35.39 34.89 34.91 1,731,135
05/02/2013 35.17 35.17 33.27 34.77 5,152,238
05/01/2013 36.04 36.18 35.57 35.57 1,648,372
04/30/2013 35.71 35.91 35.53 35.91 2,114,450
04/29/2013 35.8 35.8799 35.44 35.53 1,143,491
04/26/2013 35.66 35.9 35.52 35.66 1,098,639
04/25/2013 35.19 35.66 35.19 35.66 1,016,960
04/24/2013 35.61 35.8 35.13 35.21 772,920
04/23/2013 35.06 35.62 35.06 35.62 758,162
04/22/2013 34.77 35.18 34.63 34.98 784,306
04/19/2013 35.1 35.1 34.69 34.71 1,246,023
04/18/2013 34.71 35.04 34.71 34.82 786,013
04/17/2013 34.9 35 34.57 34.7 1,300,541
04/16/2013 35.06 35.17 34.83 35.04 1,272,581
04/15/2013 35.37 35.49 34.71 34.79 1,603,705
04/12/2013 35.19 35.55 35.15 35.36 1,127,037
04/11/2013 34.95 35.38 34.81 35.25 756,099
04/10/2013 34.45 35.1 34.45 34.99 1,053,449
04/09/2013 33.96 34.581 33.84 34.44 1,967,898
04/08/2013 33.22 33.92 33.21 33.92 800,889
04/05/2013 33.03 33.42 32.39 33.2 1,349,051
04/04/2013 33.7 33.84 33.115 33.32 1,785,150
04/03/2013 33.85 34.08 33.5516 33.63 1,867,986
04/02/2013 34.73 34.97 33.6 33.81 2,033,396
04/01/2013 34.97 35.09 34.43 34.52 761,732
03/28/2013 34.74 35.19 34.61 35.15 729,012
03/27/2013 34.4 34.78 34.25 34.78 621,125
03/26/2013 34.38 34.54 34.31 34.5 374,330
03/25/2013 34.26 34.57 33.92 34.25 608,616
03/22/2013 33.96 34.28 33.92 34.09 1,325,667
03/21/2013 34.07 34.28 33.57 33.77 1,462,716
03/20/2013 34.03 34.25 33.81 34.23 643,557
03/19/2013 33.8 34.085 33.56 33.91 667,286
03/18/2013 33.52 33.8699 33.4701 33.77 768,625
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.