Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 2:09AM ET - U.S. Markets open in 7 hours and 21 minutes. Dow  1.52% Nasdaq  1.17%

HJ Heinz Co. (HNZ)

On Feb 9: 43.67   0.51 (1.18%)

MORE ON HNZ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 43.44 43.99 43.32 43.67 2,536,200 43.67 8-Feb-10 43.23 43.62 43.06 43.16 1,958,300 43.16 5-Feb-10 42.75 43.31 42.67 43.24 2,941,500 43.24 4-Feb-10 43.90 43.90 42.86 42.86 2,602,600 42.86 3-Feb-10 44.29 44.29 43.78 44.02 2,094,900 44.02 2-Feb-10 44.05 44.40 43.69 44.40 3,051,500 44.40 1-Feb-10 43.89 43.93 43.40 43.93 2,111,500 43.93 29-Jan-10 44.48 44.62 43.60 43.63 3,616,300 43.63 28-Jan-10 43.55 44.58 43.55 44.30 4,869,100 44.30 27-Jan-10 42.84 43.73 42.83 43.53 5,344,500 43.53 26-Jan-10 42.32 42.92 42.11 42.83 3,379,800 42.83 25-Jan-10 42.15 42.79 42.08 42.52 3,134,500 42.52 22-Jan-10 41.96 42.45 41.90 41.94 1,958,800 41.94 21-Jan-10 42.64 42.75 42.05 42.08 2,289,000 42.08 20-Jan-10 42.82 42.90 42.33 42.54 1,985,500 42.54 19-Jan-10 42.65 43.16 42.61 43.10 1,812,200 43.10 15-Jan-10 43.06 43.16 42.41 42.64 3,442,600 42.64 14-Jan-10 43.22 43.22 42.80 43.01 1,639,100 43.01 13-Jan-10 42.70 43.16 42.67 42.97 1,841,600 42.97 12-Jan-10 42.33 42.58 42.26 42.46 1,370,100 42.46 11-Jan-10 42.59 42.59 42.13 42.40 1,849,800 42.40 8-Jan-10 42.58 42.59 42.11 42.41 1,385,500 42.41 7-Jan-10 42.50 42.58 42.28 42.57 1,401,600 42.57 6-Jan-10 42.60 42.69 42.35 42.63 1,315,000 42.63 5-Jan-10 42.90 42.90 42.47 42.62 1,474,500 42.62 4-Jan-10 43.10 43.17 42.70 42.84 1,452,600 42.84 31-Dec-09 43.24 43.24 42.76 42.76 854,900 42.76 30-Dec-09 42.97 43.27 42.91 43.23 962,300 43.23 29-Dec-09 43.13 43.22 43.04 43.11 816,700 43.11 28-Dec-09 43.01 43.12 42.83 43.12 921,900 43.12 24-Dec-09 42.84 43.07 42.69 43.01 402,200 43.01 23-Dec-09 42.64 42.95 42.56 42.79 888,900 42.79 22-Dec-09 42.41 42.73 42.33 42.63 1,281,700 42.63 21-Dec-09 42.06 42.60 42.04 42.26 1,403,700 42.26 18-Dec-09 42.35 42.35 41.50 42.03 3,532,800 42.03 18-Dec-09 $ 0.42 Dividend 17-Dec-09 43.18 43.18 42.43 42.43 1,973,000 42.01 16-Dec-09 43.29 43.39 43.01 43.08 1,671,800 42.65 15-Dec-09 43.06 43.33 43.00 43.06 2,022,100 42.63 14-Dec-09 43.04 43.20 42.91 43.03 1,738,700 42.60 11-Dec-09 42.89 43.11 42.81 42.91 1,425,600 42.49 10-Dec-09 43.01 43.24 42.59 42.70 2,134,600 42.28 9-Dec-09 43.00 43.03 42.43 42.85 1,608,800 42.43 8-Dec-09 43.23 43.23 42.71 42.92 2,276,000 42.50 7-Dec-09 43.24 43.51 43.10 43.34 1,792,600 42.91 4-Dec-09 43.47 43.75 43.00 43.36 1,987,300 42.93 3-Dec-09 43.42 43.61 43.10 43.16 1,974,900 42.73 2-Dec-09 43.05 43.58 43.05 43.40 2,558,400 42.97 1-Dec-09 42.85 43.27 42.56 43.13 2,885,200 42.70 30-Nov-09 42.53 42.58 42.17 42.45 2,166,800 42.03 27-Nov-09 42.06 42.58 42.05 42.42 2,339,700 42.00 25-Nov-09 43.39 43.70 43.23 43.35 2,459,600 42.92 24-Nov-09 43.06 43.70 42.75 43.23 3,267,000 42.80 23-Nov-09 42.73 43.44 42.66 43.17 4,128,100 42.74 20-Nov-09 41.87 42.36 41.87 42.23 2,362,700 41.81 19-Nov-09 42.34 42.37 41.68 42.01 2,230,300 41.59 18-Nov-09 42.46 42.51 41.95 42.48 1,898,100 42.06 17-Nov-09 42.15 42.43 42.03 42.34 1,884,400 41.92 16-Nov-09 41.98 42.35 41.87 42.24 2,373,500 41.82 13-Nov-09 41.69 41.99 41.57 41.86 1,345,500 41.45 12-Nov-09 42.11 42.28 41.61 41.74 1,929,600 41.33 11-Nov-09 42.05 42.35 41.95 42.13 1,737,800 41.71 10-Nov-09 41.77 42.30 41.77 41.95 2,178,100 41.53 9-Nov-09 41.26 42.11 41.13 41.92 3,035,500 41.51 6-Nov-09 40.69 41.16 40.67 41.00 1,520,200 40.59 5-Nov-09 40.54 41.01 40.54 40.94 1,727,300 40.53 4-Nov-09 40.04 40.86 40.04 40.45 2,870,400 40.05 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions