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