Hillshire Brands Company (HSH) Historical Stock Data
Historical Data
In the past 30 trading days, HSH is down -0.07% a day on average. There have been 19 days where Hillshire Brands Company closed green and 11 days where HSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-07-21 | 78.83 | 78.68 | ↓$0.15 (-0.19%) | 78.68 | 79.00 | 1.60K |
| 2020-07-20 | 78.63 | 78.63 | ↑$0.00 (0.00%) | 78.63 | 78.63 | 600 |
| 2020-07-17 | 77.72 | 77.90 | ↑$0.18 (0.23%) | 77.72 | 77.90 | 2.22K |
| 2020-07-16 | 77.64 | 77.64 | ↑$0.00 (0.00%) | 77.64 | 77.64 | 1.60K |
| 2020-07-15 | 77.79 | 77.79 | ↑$0.00 (0.00%) | 77.79 | 77.79 | 382 |
| 2020-07-14 | 75.70 | 77.02 | ↑$1.32 (1.74%) | 75.70 | 77.02 | 2.88K |
| 2020-07-13 | 77.84 | 77.00 | ↓$0.84 (-1.08%) | 77.00 | 77.84 | 466 |
| 2020-07-10 | 76.71 | 76.86 | ↑$0.15 (0.20%) | 76.71 | 76.86 | 1.13K |
| 2020-07-09 | 75.40 | 76.25 | ↑$0.85 (1.13%) | 75.40 | 76.25 | 1.73K |
| 2020-07-08 | 76.31 | 76.43 | ↑$0.12 (0.16%) | 76.05 | 76.43 | 1.18K |
| 2020-07-07 | 76.32 | 76.29 | ↓$0.03 (-0.04%) | 76.29 | 76.32 | 2K |
| 2020-07-06 | 76.75 | 76.70 | ↓$0.05 (-0.07%) | 76.52 | 76.80 | 16.08K |
| 2020-07-03 | 75.15 | 75.11 | ↓$0.04 (-0.05%) | 75.11 | 75.15 | 540 |
| 2020-07-02 | 75.98 | 76.01 | ↑$0.03 (0.04%) | 75.98 | 76.01 | 330 |
| 2020-06-30 | 74.17 | 74.36 | ↑$0.19 (0.26%) | 74.17 | 74.36 | 495 |
| 2020-06-29 | 73.33 | 73.49 | ↑$0.16 (0.22%) | 73.26 | 73.49 | 535 |
| 2020-06-26 | 73.50 | 72.91 | ↓$0.59 (-0.80%) | 72.91 | 73.50 | 637 |
| 2020-06-25 | 73.15 | 73.63 | ↑$0.48 (0.66%) | 73.15 | 73.77 | 2.82K |
| 2020-06-24 | 73.56 | 73.57 | ↑$0.01 (0.01%) | 73.56 | 73.57 | 400 |
| 2020-06-23 | 75.86 | 75.70 | ↓$0.16 (-0.21%) | 75.70 | 75.98 | 762 |
| 2020-06-19 | 74.86 | 75.14 | ↑$0.28 (0.37%) | 74.76 | 75.14 | 2.10K |
| 2020-06-18 | 74.94 | 74.99 | ↑$0.05 (0.07%) | 74.87 | 75.14 | 2.58K |
| 2020-06-17 | 75.68 | 75.04 | ↓$0.64 (-0.85%) | 75.04 | 75.75 | 810 |
| 2020-06-16 | 75.95 | 75.45 | ↓$0.50 (-0.66%) | 75.45 | 75.95 | 1.81K |
| 2020-06-15 | 72.38 | 73.95 | ↑$1.57 (2.17%) | 72.27 | 74.00 | 3.50K |
| 2020-06-12 | 74.40 | 72.95 | ↓$1.45 (-1.95%) | 72.65 | 74.40 | 1.16K |
| 2020-06-11 | 76.35 | 72.38 | ↓$3.97 (-5.20%) | 72.38 | 76.35 | 8.50K |
| 2020-06-10 | 77.30 | 77.43 | ↑$0.13 (0.17%) | 77.30 | 77.43 | 1.13K |
| 2020-06-09 | 77.01 | 77.78 | ↑$0.77 (1.00%) | 77.01 | 77.81 | 6.66K |
| 2020-06-08 | 77.50 | 77.90 | ↑$0.40 (0.52%) | 77.25 | 77.90 | 3K |
Create an account or log in to view more rows.
$HSH the FOMO will be epic
$HSH watch this fly!!!!
$HSH There is nothing wrong with a decent pullback
$HSH Starting a small position
$HSH you wanna be a successful trader close your trades green
$HSH Green by EOD guarentee
$HSH come on bulls we can do it
don’t let bears win
$HSH already bouncing back.
$HSH another bear trap
$HSH I think I like this stock more everyday