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

STI

0.30%

H. J. Heinz Company (HNZ)

-NYSE

72.45 21 May 04:01 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May 2013	72.45	72.47	72.42	72.45	1,551,700	72.45
17 May 2013	72.44	72.47	72.42	72.42	2,977,000	72.42
16 May 2013	72.43	72.45	72.42	72.42	1,867,300	72.42
15 May 2013	72.43	72.47	72.42	72.47	2,232,600	72.47
14 May 2013	72.44	72.45	72.42	72.42	1,603,700	72.42
13 May 2013	72.43	72.45	72.42	72.43	1,224,400	72.43
10 May 2013	72.43	72.45	72.41	72.45	1,714,700	72.45
9 May 2013	72.41	72.45	72.40	72.44	2,322,000	72.44
8 May 2013	72.38	72.44	72.38	72.43	1,752,500	72.43
7 May 2013	72.43	72.45	72.37	72.38	2,424,000	72.38
6 May 2013	72.40	72.44	72.38	72.43	1,697,800	72.43
3 May 2013	72.41	72.44	72.37	72.44	2,250,000	72.44
2 May 2013	72.44	72.44	72.30	72.40	4,208,700	72.40
1 May 2013	72.43	72.46	72.35	72.40	3,999,800	72.40
30 Apr 2013	72.45	72.47	72.41	72.42	4,228,000	72.42
29 Apr 2013	72.47	72.50	72.44	72.45	2,201,700	72.45
26 Apr 2013	72.47	72.49	72.42	72.45	3,737,500	72.45
25 Apr 2013	72.44	72.50	72.40	72.44	2,908,700	72.44
24 Apr 2013	72.44	72.45	72.40	72.40	2,063,100	72.40
23 Apr 2013	72.44	72.46	72.37	72.46	4,276,500	72.46
22 Apr 2013	72.39	72.45	72.37	72.44	2,232,500	72.44
19 Apr 2013	72.32	72.45	72.29	72.45	4,808,700	72.45
18 Apr 2013	72.32	72.38	72.29	72.29	4,359,000	72.29
17 Apr 2013	72.30	72.36	72.29	72.32	3,770,700	72.32
16 Apr 2013	72.30	72.37	72.29	72.33	3,057,500	72.33
15 Apr 2013	72.31	72.35	72.28	72.28	4,703,800	72.28
12 Apr 2013	72.35	72.36	72.30	72.32	3,286,800	72.32
11 Apr 2013	72.31	72.37	72.30	72.35	2,967,900	72.35
10 Apr 2013	72.35	72.40	72.30	72.30	4,174,500	72.30
9 Apr 2013	72.28	72.38	72.27	72.38	2,064,700	72.38
8 Apr 2013	72.29	72.29	72.25	72.29	2,020,000	72.29
5 Apr 2013	72.23	72.31	72.23	72.27	2,454,800	72.27
4 Apr 2013	72.26	72.29	72.20	72.28	2,555,000	72.28
3 Apr 2013	72.22	72.27	72.15	72.26	3,524,300	72.26
2 Apr 2013	72.29	72.32	72.12	72.29	3,240,000	72.29
1 Apr 2013	72.15	72.31	72.14	72.31	2,651,700	72.31
28 Mar 2013	72.06	72.28	72.05	72.27	4,235,400	72.27
27 Mar 2013	72.03	72.12	72.01	72.10	3,409,900	72.10
26 Mar 2013	72.03	72.14	72.01	72.04	3,749,300	72.04
25 Mar 2013	72.02	72.05	71.98	71.99	4,106,300	71.99
22 Mar 2013	72.05	72.05	71.94	71.99	5,723,700	71.99
21 Mar 2013	72.03	72.07	71.97	72.00	3,513,800	72.00
Mar 21, 2013	0.515 Dividend
20 Mar 2013	72.54	72.58	72.49	72.49	3,327,400	71.97
19 Mar 2013	72.50	72.55	72.49	72.55	2,677,100	72.03
18 Mar 2013	72.50	72.53	72.47	72.49	2,703,700	71.97
15 Mar 2013	72.49	72.54	72.47	72.50	3,838,200	71.98
14 Mar 2013	72.53	72.55	72.49	72.55	3,105,600	72.03
13 Mar 2013	72.52	72.54	72.50	72.54	2,865,900	72.02
12 Mar 2013	72.47	72.54	72.47	72.50	3,154,500	71.98
11 Mar 2013	72.51	72.54	72.48	72.51	1,406,800	71.99
8 Mar 2013	72.47	72.52	72.45	72.52	2,198,100	72.00
7 Mar 2013	72.48	72.53	72.43	72.43	4,058,600	71.92
6 Mar 2013	72.52	72.53	72.48	72.48	2,805,600	71.97
5 Mar 2013	72.51	72.55	72.45	72.46	4,083,200	71.95
4 Mar 2013	72.41	72.55	72.39	72.48	3,362,500	71.97
1 Mar 2013	72.42	72.49	72.38	72.47	3,226,100	71.96
28 Feb 2013	72.54	72.57	72.41	72.43	3,000,500	71.92
27 Feb 2013	72.54	72.60	72.49	72.51	2,552,800	71.99
26 Feb 2013	72.30	72.61	72.26	72.47	4,986,700	71.96
25 Feb 2013	72.54	72.60	72.24	72.28	7,482,500	71.77
22 Feb 2013	72.26	72.70	72.19	72.66	9,317,600	72.14
21 Feb 2013	72.15	72.37	72.10	72.19	7,336,600	71.68
20 Feb 2013	72.12	72.23	72.10	72.14	11,328,600	71.63
19 Feb 2013	72.14	72.20	72.10	72.20	19,219,400	71.69
15 Feb 2013	72.40	72.45	72.20	72.28	23,865,400	71.77
14 Feb 2013	72.46	72.61	72.36	72.50	64,002,000	71.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On HNZ

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

H. J. Heinz Company (HNZ)