HNZ: Historical Prices for HEINZ H J CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	41.87	42.36	41.87	42.23	2,362,700	42.23
19-Nov-09	42.34	42.37	41.68	42.01	2,230,300	42.01
18-Nov-09	42.46	42.51	41.95	42.48	1,898,100	42.48
17-Nov-09	42.15	42.43	42.03	42.34	1,884,400	42.34
16-Nov-09	41.98	42.35	41.87	42.24	2,373,500	42.24
13-Nov-09	41.69	41.99	41.57	41.86	1,345,500	41.86
12-Nov-09	42.11	42.28	41.61	41.74	1,929,600	41.74
11-Nov-09	42.05	42.35	41.95	42.13	1,737,800	42.13
10-Nov-09	41.77	42.30	41.77	41.95	2,178,100	41.95
9-Nov-09	41.26	42.11	41.13	41.92	3,035,500	41.92
6-Nov-09	40.69	41.16	40.67	41.00	1,520,200	41.00
5-Nov-09	40.54	41.01	40.54	40.94	1,727,300	40.94
4-Nov-09	40.04	40.86	40.04	40.45	2,870,400	40.45
3-Nov-09	40.28	40.30	39.69	39.97	1,798,300	39.97
2-Nov-09	40.38	40.68	40.05	40.32	2,085,700	40.32
30-Oct-09	40.64	40.94	40.14	40.24	2,577,800	40.24
29-Oct-09	40.36	40.77	40.07	40.73	1,936,400	40.73
28-Oct-09	40.26	40.56	40.07	40.07	1,767,400	40.07
27-Oct-09	40.51	40.63	40.15	40.36	1,489,100	40.36
26-Oct-09	40.58	41.06	40.25	40.38	1,455,300	40.38
23-Oct-09	41.07	41.25	40.31	40.46	1,572,400	40.46
22-Oct-09	41.04	41.15	40.52	41.09	1,579,100	41.09
21-Oct-09	40.91	41.60	40.91	41.04	2,029,600	41.04
20-Oct-09	41.21	41.48	40.96	41.03	3,133,300	41.03
19-Oct-09	40.81	41.27	40.68	41.08	2,130,500	41.08
16-Oct-09	40.38	40.87	40.33	40.66	1,851,900	40.66
15-Oct-09	40.02	40.64	40.02	40.57	1,741,000	40.57
14-Oct-09	40.22	40.29	40.08	40.17	1,998,100	40.17
13-Oct-09	40.14	40.40	39.89	40.00	1,809,200	40.00
12-Oct-09	39.77	40.55	39.64	40.17	2,158,400	40.17
9-Oct-09	39.76	39.92	39.52	39.74	1,069,500	39.74
8-Oct-09	39.63	39.79	39.38	39.73	1,727,200	39.73
7-Oct-09	39.55	39.65	39.35	39.50	1,567,700	39.50
6-Oct-09	39.36	39.74	39.33	39.54	2,174,100	39.54
5-Oct-09	38.96	39.34	38.44	39.29	2,440,400	39.29
2-Oct-09	38.84	38.99	38.63	38.85	3,310,300	38.85
1-Oct-09	39.56	39.59	38.88	38.97	3,014,900	38.97
30-Sep-09	39.83	39.83	39.32	39.75	2,637,000	39.75
29-Sep-09	40.10	40.18	39.71	39.78	1,684,800	39.78
28-Sep-09	39.71	40.13	39.71	40.04	1,560,800	40.04
25-Sep-09	39.66	39.93	39.53	39.72	2,467,400	39.72
24-Sep-09	40.00	40.22	39.60	39.66	2,367,800	39.66
23-Sep-09	39.74	40.55	39.72	39.97	3,086,600	39.97
22-Sep-09	39.78	39.78	39.32	39.59	2,086,700	39.59
21-Sep-09	39.57	39.89	39.30	39.65	1,899,700	39.65
18-Sep-09	39.57	39.80	39.46	39.71	3,613,500	39.71
18-Sep-09	$ 0.42 Dividend
17-Sep-09	40.00	40.31	39.84	39.92	3,775,500	39.50
16-Sep-09	39.85	40.10	39.60	39.95	2,923,500	39.53
15-Sep-09	39.90	39.95	39.43	39.72	2,503,200	39.30
14-Sep-09	39.61	39.95	39.55	39.90	1,805,000	39.48
11-Sep-09	39.92	40.09	39.60	39.83	2,637,200	39.41
10-Sep-09	39.95	40.05	39.44	39.92	2,995,000	39.50
9-Sep-09	39.62	40.07	39.51	39.85	5,473,200	39.43
8-Sep-09	38.22	39.85	38.15	39.72	7,906,800	39.30
4-Sep-09	37.71	37.85	37.51	37.80	2,056,400	37.40
3-Sep-09	37.92	37.92	37.42	37.76	2,312,800	37.36
2-Sep-09	38.00	38.01	37.67	37.79	3,033,800	37.39
1-Sep-09	38.43	38.57	37.98	38.05	2,959,600	37.65
31-Aug-09	38.26	38.54	38.15	38.50	2,187,700	38.09
28-Aug-09	38.83	38.89	38.20	38.45	3,058,800	38.05
27-Aug-09	39.00	39.00	38.58	38.71	2,035,800	38.30
26-Aug-09	39.02	39.20	38.87	39.00	1,993,800	38.59
25-Aug-09	39.07	39.33	38.94	39.02	2,676,500	38.61
24-Aug-09	39.16	39.35	38.78	39.03	2,554,900	38.62
21-Aug-09	38.89	39.08	38.78	39.03	2,566,200	38.62
20-Aug-09	38.90	38.94	38.48	38.71	4,742,400	38.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions