Hillshire Brands Company (The) Historical Stock Prices

HSH 
$62.78
*  
0.01
0.02%
Get HSH Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading HSH now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  62.80  62.81  62.78  62.78 1,898,076
07/29/2014 62.79 62.81 62.78 62.78 1,898,260
07/28/2014 62.78 62.82 62.78 62.79 1,265,442
07/25/2014 62.82 62.82 62.77 62.78 3,106,365
07/24/2014 62.78 62.83 62.78 62.8 2,361,636
07/23/2014 62.8 62.84 62.78 62.8 1,818,028
07/22/2014 62.81 62.81 62.78 62.79 1,554,043
07/21/2014 62.76 62.81 62.76 62.8 1,094,977
07/18/2014 62.77 62.82 62.75 62.76 2,324,438
07/17/2014 62.79 62.82 62.75 62.77 2,040,192
07/16/2014 62.81 62.81 62.74 62.79 3,515,711
07/15/2014 62.75 62.81 62.75 62.81 1,901,351
07/14/2014 62.82 62.82 62.72 62.79 1,305,114
07/11/2014 62.79 62.83 62.72 62.78 2,114,913
07/10/2014 62.77 62.82 62.77 62.82 1,655,328
07/09/2014 62.77 62.85 62.73 62.8 3,368,496
07/08/2014 62.73 62.78 62.72 62.77 3,311,728
07/07/2014 62.76 62.77 62.71 62.73 4,423,669
07/03/2014 62.79 62.81 62.68 62.68 3,612,831
07/02/2014 62.75 62.81 62.72 62.77 8,303,297
07/01/2014 62.65 62.68 62.63 62.63 15,328,750
06/30/2014 62.01 62.32 62 62.3 1,967,171
06/27/2014 62.01 62.22 62 62 3,292,378
06/26/2014 62.06 62.11 62 62.02 1,841,262
06/25/2014 62.03 62.165 62 62.1 2,034,676
06/24/2014 62.03 62.12 62.01 62.08 1,080,085
06/23/2014 62.08 62.125 62 62.12 1,765,910
06/20/2014 62.08 62.11 61.97 62.08 1,381,969
06/19/2014 62.05 62.18 61.92 61.99 1,657,668
06/18/2014 61.97 62.13 61.94 62.09 1,957,360
06/17/2014 61.9 62.19 61.85 62 3,694,325
06/16/2014 61.89 62.03 61.88 61.97 2,276,004
06/13/2014 61.82 61.92 61.81 61.82 2,445,795
06/12/2014 61.81 62.04 61.8 61.87 4,696,209
06/11/2014 61.88 61.95 61.59 61.91 8,470,117
06/10/2014 62.02 62.17 61.94 61.97 11,068,360
06/09/2014 61.65 62.16 61.62 62.06 36,266,480
06/06/2014 58.56 59 58.5 58.92 2,236,046
06/05/2014 58.85 59.03 58.35 58.67 5,614,778
06/04/2014 58.5 59.47 58.5 59.24 5,228,797
06/03/2014 58.29 58.89 57.79 58.65 14,412,680
06/02/2014 53 53.86 52.86 53.57 4,251,338
05/30/2014 52.6 53.42 52.6 53.28 7,758,315
05/29/2014 51.87 52.93 51.56 52.76 25,020,350
05/28/2014 45.04 45.16 44.93 44.99 9,990,608
05/27/2014 44.75 45.52 44.62 45.19 41,656,460
05/23/2014 36.48 37.2 36.41 37.02 6,053,216
05/22/2014 35.67 36.3 35.51 36.23 3,997,378
05/21/2014 35.68 35.87 35.24 35.78 4,117,107
05/20/2014 36.4 36.4 35.59 35.64 4,526,189
05/19/2014 36.6 36.83 36.3 36.36 1,715,221
05/16/2014 36.67 37 36.47 36.62 1,847,878
05/15/2014 36.32 36.84 35.86 36.78 3,595,071
05/14/2014 36.66 36.68 36.15 36.56 4,555,934
05/13/2014 35.48 37.04 35.16 36.56 13,415,520
05/12/2014 35.9 36.22 34.22 35.76 22,250,080
05/09/2014 36.65 36.95 36.63 36.95 809,362
05/08/2014 36.88 37.07 36.55 36.71 797,223
05/07/2014 36.65 36.99 36.33 36.97 972,802
05/06/2014 35.8 37.1 35.38 36.52 2,094,006
05/05/2014 35.36 35.605 35 35.3 1,115,639
05/02/2014 35.65 35.68 35.43 35.58 729,287
05/01/2014 35.63 35.71 35.33 35.59 507,399
04/30/2014 35.35 35.7 35.2901 35.65 629,992
04/29/2014 35.83 35.83 35.315 35.36 593,307
04/28/2014 35.64 36.07 35.47 35.75 618,032
04/25/2014 35.84 35.93 35.545 35.62 413,677
04/24/2014 36.11 36.11 35.67 35.91 540,855
04/23/2014 35.95 36.1 35.85 35.95 423,607
04/22/2014 35.65 36.11 35.5501 35.92 475,044
04/21/2014 36.13 36.22 35.765 35.85 468,427
04/17/2014 35.71 36.14 35.55 36.11 765,355
04/16/2014 35.17 35.75 35.15 35.7 662,442
04/15/2014 35.26 35.32 34.595 34.96 675,832
04/14/2014 35.15 35.32 34.86 35.22 946,855
04/11/2014 35.3 35.58 34.76 34.97 895,101
04/10/2014 35.64 36.06 35.18 35.19 1,055,550
04/09/2014 35.66 35.88 35.58 35.7 1,606,513
04/08/2014 35.98 36.02 35.54 35.64 1,260,892
04/07/2014 36.48 36.59 35.97 35.99 1,103,692
04/04/2014 37.23 37.23 36.47 36.54 666,281
04/03/2014 37.1 37.11 36.92 37.05 1,420,519
04/02/2014 37.2 37.2 36.92 37.12 1,200,391
04/01/2014 37.25 37.395 36.83 37.08 1,098,324
03/31/2014 37.16 37.39 36.94 37.26 802,733
03/28/2014 36.92 37.18 36.735 36.99 974,957
03/27/2014 37 37.11 36.72 36.78 690,487
03/26/2014 37.43 37.45 36.98 36.99 560,790
03/25/2014 37.5 37.8 37.21 37.3 701,263
03/24/2014 37.79 37.95 37.25 37.37 510,009
03/21/2014 37.47 37.84 37.38 37.7 1,187,379
03/20/2014 37.03 37.56 36.84 37.51 690,206
03/19/2014 37.7 37.74 36.89 37.14 896,258
03/18/2014 37.37 37.89 37.26 37.83 843,137
03/17/2014 37.36 37.57 36.88 37.27 804,614
03/14/2014 36.89 37.54 36.83 37.17 651,779
03/13/2014 37.42 37.49 36.89 37.01 529,786
03/12/2014 36.88 37.48 36.708 37.32 814,751
03/11/2014 37.29 37.35 36.91 36.97 897,796
03/10/2014 37.56 37.56 37.12 37.29 1,099,391
03/07/2014 37.67 37.69 37.29 37.56 764,499
03/06/2014 37.65 37.71 37.271 37.57 1,261,509
03/05/2014 37.62 37.67 37.35 37.52 581,751
03/04/2014 37.5 37.75 37.45 37.59 1,395,665
03/03/2014 37.31 37.615 37.04 37.48 1,053,934
02/28/2014 37.32 38.01 37.32 37.55 1,970,422
02/27/2014 36.83 37.33 36.81 37.32 806,408
02/26/2014 37.15 37.32 36.97 37.12 1,375,175
02/25/2014 36.8 37.21 36.71 37.11 1,088,443
02/24/2014 36.66 37.08 36.6 36.82 1,114,673
02/21/2014 36.81 36.84 36.41 36.51 1,232,126
02/20/2014 36.12 36.787 36.08 36.65 1,765,703
02/19/2014 36.2 36.355 35.99 36.1 1,940,564
02/18/2014 35.95 36.26 35.9 36.09 1,057,637
02/14/2014 35.93 36.04 35.78 35.96 1,516,996
02/13/2014 35.82 36.01 35.634 35.9 915,436
02/12/2014 35.97 36.05 35.74 35.95 963,188
02/11/2014 35.71 36.055 35.63 35.94 1,138,521
02/10/2014 35.49 35.87 35.3 35.79 909,793
02/07/2014 35.52 35.88 35.31 35.44 799,840
02/06/2014 35.48 35.66 35.37 35.43 894,564
02/05/2014 35.1 35.52 35 35.43 1,046,400
02/04/2014 35.34 35.35 34.95 35.1 1,514,654
02/03/2014 35.68 35.7225 35.11 35.16 2,247,430
01/31/2014 35.69 36.39 35.52 35.62 3,282,891
01/30/2014 35.35 36.4 35.01 35.74 5,915,356
01/29/2014 34.01 34.075 33.41 33.49 1,385,354
01/28/2014 34.08 34.22 33.9 34.17 1,228,471
01/27/2014 34.1 34.25 33.66 33.99 1,061,157
01/24/2014 34.18 34.32 33.84 33.86 1,298,893
01/23/2014 34.23 34.41 33.902 34.37 1,048,049
01/22/2014 34.39 34.76 34.345 34.45 955,189
01/21/2014 34.62 34.81 34 34.3 2,126,201
01/17/2014 34.4 34.95 34.32 34.59 2,463,472
01/16/2014 34.17 34.67 34.15 34.52 1,200,243
01/15/2014 34.5 34.68 34.18 34.28 1,313,412
01/14/2014 34.2 34.56 34.13 34.53 1,901,676
01/13/2014 33.83 34.4 33.83 34.08 2,275,404
01/10/2014 33.23 33.94 33.05 33.91 1,849,246
01/09/2014 33.08 33.14 32.71 33.09 2,460,256
01/08/2014 33.36 33.37 32.73 33.04 1,187,962
01/07/2014 33.94 34.03 33.42 33.43 1,538,633
01/06/2014 33.6 33.82 33.25 33.78 1,956,512
01/03/2014 33.35 33.68 33.31 33.49 583,761
01/02/2014 33.35 33.58 33.29 33.38 1,005,337
12/31/2013 33.42 33.7 33.22 33.44 620,378
12/30/2013 33.28 33.58 33.28 33.41 460,401
12/27/2013 33.47 33.53 33.25 33.34 365,595
12/26/2013 33.22 33.39 33.15 33.33 770,676
12/24/2013 33.15 33.48 33.15 33.29 581,514
12/23/2013 33.07 33.31 33.025 33.23 1,123,399
12/20/2013 32.68 33.03 32.53 33.02 1,296,014
12/19/2013 32.89 33 32.58 32.67 1,192,185
12/18/2013 32.1 32.845 32.03 32.82 724,138
12/17/2013 32.52 32.67 32.06 32.09 901,049
12/16/2013 32.59 32.9 32.51 32.57 635,622
12/13/2013 32.49 32.65 32.382 32.52 676,196
12/12/2013 32.48 32.55 32.25 32.45 783,763
12/11/2013 32.6 32.8 32.4 32.56 814,482
12/10/2013 33.13 33.15 32.72 32.74 360,822
12/09/2013 32.74 33.32 32.74 33.23 702,872
12/06/2013 32.85 33.11 32.75 32.79 983,772
12/05/2013 33.02 33.11 32.56 32.66 1,055,137
12/04/2013 33.17 33.43 33.02 33.1 803,958
12/03/2013 32.99 33.41 32.89 33.36 1,192,527
12/02/2013 33.47 33.75 33.1 33.1 2,363,652
11/29/2013 33.56 33.6 33.3 33.42 312,463
11/27/2013 33.55 33.76 33.34 33.5 686,377
11/26/2013 33.53 34.12 33.38 33.8 794,471
11/25/2013 33.8 33.82 33.43 33.47 795,453
11/22/2013 33.85 33.85 32.96 33.76 1,600,919
11/21/2013 33.34 33.95 33.25 33.86 1,587,185
11/20/2013 32.43 32.96 32.28 32.66 967,668
11/19/2013 32.64 32.74 32.36 32.48 776,875
11/18/2013 32.77 32.98 32.66 32.73 1,498,496
11/15/2013 33 33.02 32.61 32.68 1,086,332
11/14/2013 32.59 33.05 32.27 33.01 978,147
11/13/2013 32.04 32.64 31.98 32.64 1,115,443
11/12/2013 31.91 32.24 31.7 32.16 786,063
11/11/2013 32.06 32.1 31.84 31.95 783,284
11/08/2013 32.05 32.33 31.92 32.05 1,008,843
11/07/2013 32.65 32.85 31.99 31.99 1,406,708
11/06/2013 32.57 32.92 32.4701 32.66 1,809,873
11/05/2013 32.11 32.88 31.88 32.42 1,867,296
11/04/2013 32.29 32.52 31.96 32.15 1,386,104
11/01/2013 32.8 33.11 31.93 32.26 2,564,558
10/31/2013 32.25 33.92 32.16 32.83 3,896,352
10/30/2013 32.89 32.91 32.16 32.27 1,888,907
10/29/2013 32.39 32.8 32.325 32.79 1,925,377
10/28/2013 32.37 32.68 32.2 32.34 983,162
10/25/2013 32.27 32.43 32.14 32.41 449,703
10/24/2013 32.46 32.58 32.02 32.2 831,568
10/23/2013 31.91 32.38 31.72 32.36 1,337,235
10/22/2013 31.63 32.21 31.6 32 1,352,801
10/21/2013 31.84 31.84 31.449 31.58 757,490
10/18/2013 32.49 32.49 31.67 31.75 992,661
10/17/2013 31.64 32.34 31.6 32.3 815,280
10/16/2013 31.67 31.98 31.5801 31.78 800,039
10/15/2013 31.85 32 31.53 31.56 966,908
10/14/2013 32.39 32.41 31.9 31.9 2,972,530
10/11/2013 31.66 32.44 31.61 32.42 1,810,995
10/10/2013 31.02 31.87 30.95 31.7 1,863,197
10/09/2013 30.41 30.855 30.35 30.78 1,890,827
10/08/2013 30.71 30.81 30.4 30.43 1,184,181
10/07/2013 30.75 30.96 30.57 30.76 503,787
10/04/2013 30.59 31.03 30.59 30.88 560,473
10/03/2013 30.74 30.85 30.51 30.62 1,356,958
10/02/2013 30.76 30.869 30.535 30.83 742,492
10/01/2013 30.72 31.12 30.7 30.94 1,369,006
09/30/2013 30.54 30.93 30.52 30.74 1,535,970
09/27/2013 30.87 30.99 30.63 30.86 893,410
09/26/2013 30.87 31.15 30.67 30.97 998,347
09/25/2013 31.29 31.4 30.86 30.86 1,218,640
09/24/2013 31.61 31.72 31.3 31.31 1,051,436
09/23/2013 31.85 31.88 31.35 31.64 956,458
09/20/2013 32.06 32.0799 31.64 31.96 1,010,586
09/19/2013 32.25 32.41 32.02 32.07 649,428
09/18/2013 31.87 32.31 31.495 32.15 2,669,564
09/17/2013 31.79 32.03 31.72 31.81 692,470
09/16/2013 32.07 32.31 31.82 31.88 628,261
09/13/2013 31.79 31.88 31.56 31.66 621,914
09/12/2013 31.53 31.86 31.53 31.69 690,790
09/11/2013 31.58 31.77 31.56 31.58 919,482
09/10/2013 31.64 32.02 31.47 31.57 1,538,508
09/09/2013 31.41 32.03 31.41 31.59 797,404
09/06/2013 31.54 31.74 31.19 31.41 965,031
09/05/2013 31.97 32 31.32 31.41 1,543,269
09/04/2013 31.67 32.04 31.59 31.98 1,508,032
09/03/2013 32.42 32.74 31.61 31.78 1,997,217
08/30/2013 32.41 32.59 32.24 32.31 1,227,960
08/29/2013 32.22 32.83 32.07 32.38 1,683,718
08/28/2013 32.36 32.47 32.24 32.37 1,182,020
08/27/2013 32.29 32.7 32.26 32.39 1,354,051
08/26/2013 32.86 33.02 32.44 32.52 988,656
08/23/2013 32.51 32.91 32.47 32.91 672,366
08/22/2013 32.6 32.71 32.46 32.48 639,536
08/21/2013 32.76 32.76 32.38 32.55 1,029,845
08/20/2013 32.57 32.91 32.55 32.85 883,234
08/19/2013 32.7 32.82 32.5 32.61 571,764
08/16/2013 32.64 32.91 32.56 32.79 973,003
08/15/2013 32.5 32.85 32.32 32.75 1,589,313
08/14/2013 33.11 33.31 32.78 32.8 814,466
08/13/2013 33.65 33.69 33.14 33.16 1,200,151
08/12/2013 32.49 33.6 32.45 33.56 1,301,998
08/09/2013 33.9 33.935 32.71 32.75 1,761,063
08/08/2013 33.86 34.099 33.15 33.94 2,072,223
08/07/2013 34.29 34.32 33.81 33.83 1,134,648
08/06/2013 34.32 34.54 34.0278 34.32 997,043
08/05/2013 34.71 34.77 34.21 34.48 1,217,801
08/02/2013 35.66 35.76 34.8 35 1,142,295
08/01/2013 35.51 36.01 35.49 35.76 1,207,843
07/31/2013 34.95 35.44 34.95 35.21 648,744
07/30/2013 35.2 35.48 34.9 34.93 617,355
07/29/2013 34.98 35.3 34.93 35.07 367,783
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.

Research Brokers before you trade

Want to trade FX?