HNZ Historical Prices | H.J. Heinz Company Common Stock Stock

Dow

0.80% Nasdaq

0.97%

H. J. Heinz Company (HNZ)

-NYSE

72.42 0.00(0.00%) May 17, 4:02PM EDT|After Hours : 72.45 0.03 (0.04%) May 17, 5:13PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	72.44	72.47	72.42	72.42	2,977,000	72.42
May 16, 2013	72.43	72.45	72.42	72.42	1,867,300	72.42
May 15, 2013	72.43	72.47	72.42	72.47	2,232,600	72.47
May 14, 2013	72.44	72.45	72.42	72.42	1,603,700	72.42
May 13, 2013	72.43	72.45	72.42	72.43	1,224,400	72.43
May 10, 2013	72.43	72.45	72.41	72.45	1,714,700	72.45
May 9, 2013	72.41	72.45	72.40	72.44	2,322,000	72.44
May 8, 2013	72.38	72.44	72.38	72.43	1,752,500	72.43
May 7, 2013	72.43	72.45	72.37	72.38	2,424,000	72.38
May 6, 2013	72.40	72.44	72.38	72.43	1,697,800	72.43
May 3, 2013	72.41	72.44	72.37	72.44	2,250,000	72.44
May 2, 2013	72.44	72.44	72.30	72.40	4,208,700	72.40
May 1, 2013	72.43	72.46	72.35	72.40	3,999,800	72.40
Apr 30, 2013	72.45	72.47	72.41	72.42	4,228,000	72.42
Apr 29, 2013	72.47	72.50	72.44	72.45	2,201,700	72.45
Apr 26, 2013	72.47	72.49	72.42	72.45	3,737,500	72.45
Apr 25, 2013	72.44	72.50	72.40	72.44	2,908,700	72.44
Apr 24, 2013	72.44	72.45	72.40	72.40	2,063,100	72.40
Apr 23, 2013	72.44	72.46	72.37	72.46	4,276,500	72.46
Apr 22, 2013	72.39	72.45	72.37	72.44	2,232,500	72.44
Apr 19, 2013	72.32	72.45	72.29	72.45	4,808,700	72.45
Apr 18, 2013	72.32	72.38	72.29	72.29	4,359,000	72.29
Apr 17, 2013	72.30	72.36	72.29	72.32	3,770,700	72.32
Apr 16, 2013	72.30	72.37	72.29	72.33	3,057,500	72.33
Apr 15, 2013	72.31	72.35	72.28	72.28	4,703,800	72.28
Apr 12, 2013	72.35	72.36	72.30	72.32	3,286,800	72.32
Apr 11, 2013	72.31	72.37	72.30	72.35	2,967,900	72.35
Apr 10, 2013	72.35	72.40	72.30	72.30	4,174,500	72.30
Apr 9, 2013	72.28	72.38	72.27	72.38	2,064,700	72.38
Apr 8, 2013	72.29	72.29	72.25	72.29	2,020,000	72.29
Apr 5, 2013	72.23	72.31	72.23	72.27	2,454,800	72.27
Apr 4, 2013	72.26	72.29	72.20	72.28	2,555,000	72.28
Apr 3, 2013	72.22	72.27	72.15	72.26	3,524,300	72.26
Apr 2, 2013	72.29	72.32	72.12	72.29	3,240,000	72.29
Apr 1, 2013	72.15	72.31	72.14	72.31	2,651,700	72.31
Mar 28, 2013	72.06	72.28	72.05	72.27	4,235,400	72.27
Mar 27, 2013	72.03	72.12	72.01	72.10	3,409,900	72.10
Mar 26, 2013	72.03	72.14	72.01	72.04	3,749,300	72.04
Mar 25, 2013	72.02	72.05	71.98	71.99	4,106,300	71.99
Mar 22, 2013	72.05	72.05	71.94	71.99	5,723,700	71.99
Mar 21, 2013	72.03	72.07	71.97	72.00	3,513,800	72.00
Mar 21, 2013	0.515 Dividend
Mar 20, 2013	72.54	72.58	72.49	72.49	3,327,400	71.97
Mar 19, 2013	72.50	72.55	72.49	72.55	2,677,100	72.03
Mar 18, 2013	72.50	72.53	72.47	72.49	2,703,700	71.97
Mar 15, 2013	72.49	72.54	72.47	72.50	3,838,200	71.98
Mar 14, 2013	72.53	72.55	72.49	72.55	3,105,600	72.03
Mar 13, 2013	72.52	72.54	72.50	72.54	2,865,900	72.02
Mar 12, 2013	72.47	72.54	72.47	72.50	3,154,500	71.98
Mar 11, 2013	72.51	72.54	72.48	72.51	1,406,800	71.99
Mar 8, 2013	72.47	72.52	72.45	72.52	2,198,100	72.00
Mar 7, 2013	72.48	72.53	72.43	72.43	4,058,600	71.92
Mar 6, 2013	72.52	72.53	72.48	72.48	2,805,600	71.97
Mar 5, 2013	72.51	72.55	72.45	72.46	4,083,200	71.95
Mar 4, 2013	72.41	72.55	72.39	72.48	3,362,500	71.97
Mar 1, 2013	72.42	72.49	72.38	72.47	3,226,100	71.96
Feb 28, 2013	72.54	72.57	72.41	72.43	3,000,500	71.92
Feb 27, 2013	72.54	72.60	72.49	72.51	2,552,800	71.99
Feb 26, 2013	72.30	72.61	72.26	72.47	4,986,700	71.96
Feb 25, 2013	72.54	72.60	72.24	72.28	7,482,500	71.77
Feb 22, 2013	72.26	72.70	72.19	72.66	9,317,600	72.14
Feb 21, 2013	72.15	72.37	72.10	72.19	7,336,600	71.68
Feb 20, 2013	72.12	72.23	72.10	72.14	11,328,600	71.63
Feb 19, 2013	72.14	72.20	72.10	72.20	19,219,400	71.69
Feb 15, 2013	72.40	72.45	72.20	72.28	23,865,400	71.77
Feb 14, 2013	72.46	72.61	72.36	72.50	64,002,000	71.98
Feb 13, 2013	60.28	60.95	59.20	60.48	3,477,600	60.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HNZ

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

H. J. Heinz Company (HNZ)