HERSHEY COMPANY $89.61

down -0.11


18/6/2013 04:18 PM  |  NYSE : HSY  |  Industries : Manufacturing / Sugar and Confectionery Product Manufacturing
Type:

HSY historical data

Date Open High Low Close Volume
8/27/2012 72.70 73.00 72.67 72.82 9427
8/24/2012 72.54 72.79 72.18 72.61 8830
8/23/2012 72.56 72.79 72.18 72.61 7605
8/22/2012 72.23 72.78 71.96 72.53 10569
8/21/2012 72.35 72.90 72.10 72.47 9511
8/20/2012 71.88 72.49 71.71 72.34 7997
8/17/2012 72.25 72.55 71.80 71.92 14453
8/16/2012 72.47 72.75 72.05 72.25 10320
8/15/2012 72.73 73.16 72.42 72.62 9877
8/14/2012 72.66 73.07 72.03 72.81 9951
8/13/2012 72.20 72.48 71.85 72.37 9013
8/10/2012 71.62 72.26 71.40 72.23 6323
8/9/2012 71.63 71.88 71.46 71.74 7521
8/8/2012 71.56 71.99 71.28 71.77 8262
8/7/2012 71.79 72.16 71.22 71.62 11463
8/6/2012 72.28 72.46 71.57 71.65 7945
8/3/2012 72.00 72.68 71.71 72.17 8627
8/2/2012 71.05 72.05 70.72 71.63 10242
8/1/2012 72.00 72.62 71.32 71.36 11256
7/31/2012 72.08 72.16 71.59 71.74 9479
7/30/2012 71.75 72.24 71.15 72.17 11015
7/27/2012 71.86 72.54 71.52 72.17 21280
7/26/2012 71.20 72.55 71.05 71.43 9885
7/25/2012 70.39 71.12 70.12 70.33 9149
7/24/2012 70.95 70.97 70.06 70.39 4517
7/23/2012 71.48 71.64 70.43 70.82 8129
7/20/2012 71.18 71.45 70.69 71.26 8911
7/19/2012 71.73 71.92 71.29 71.60 8163
7/18/2012 71.50 71.86 71.49 71.78 7004
7/17/2012 71.85 72.09 71.49 71.60 6872
7/16/2012 72.31 72.68 71.74 71.81 6085
7/13/2012 71.97 72.55 71.90 72.54 7630
7/12/2012 71.77 72.20 71.28 71.96 10012
7/11/2012 72.41 72.42 71.65 71.98 8969
7/10/2012 72.77 72.97 72.06 72.24 10425
7/9/2012 72.19 72.48 71.90 72.44 6850
7/6/2012 71.88 72.51 71.79 72.24 7943
7/5/2012 72.36 72.70 72.16 72.23 9511
7/3/2012 72.00 72.73 71.92 72.58 8081
7/2/2012 71.97 72.30 71.50 72.09 11920
6/29/2012 69.94 72.03 69.94 72.03 25679
6/28/2012 69.07 69.97 68.85 69.77 16331
6/27/2012 70.17 70.33 69.38 69.38 11415
6/26/2012 69.01 70.55 68.67 70.00 26212
6/25/2012 69.27 69.51 68.40 68.41 14789
6/22/2012 69.62 69.87 69.39 69.50 16290
6/21/2012 71.00 71.00 69.54 69.56 13412
6/20/2012 70.09 70.63 70.00 70.63 13533
6/19/2012 69.65 70.31 69.54 70.25 11376
6/18/2012 69.41 69.98 69.22 69.72 8082
6/15/2012 69.18 69.49 68.90 69.49 13565
6/14/2012 69.20 69.33 68.51 68.92 12043
6/13/2012 68.21 69.23 67.99 68.85 24823
6/12/2012 67.33 67.72 67.20 67.57 10518
6/11/2012 67.77 67.77 67.19 67.29 8070
6/8/2012 66.80 67.61 66.56 67.57 13225
6/7/2012 67.32 67.32 66.57 66.67 7329
6/6/2012 66.16 66.80 66.07 66.80 9567
6/5/2012 65.86 66.11 65.58 65.93 10932
6/4/2012 65.90 66.04 65.43 66.01 11628
6/1/2012 66.11 66.96 65.75 65.90 14829
5/31/2012 67.50 67.61 66.85 66.86 15082
5/30/2012 67.47 67.91 67.46 67.61 12276
5/29/2012 68.00 68.00 67.46 67.76 8689
5/25/2012 68.18 68.34 67.49 67.72 10237
5/24/2012 67.16 68.10 67.05 68.00 16398
5/23/2012 67.25 67.45 66.94 67.22 9480
5/22/2012 67.43 68.00 67.43 67.90 11158
5/21/2012 67.99 67.99 66.97 67.65 10954
5/18/2012 68.46 68.75 67.30 67.41 22058
5/17/2012 68.64 68.97 68.25 68.35 11954
5/16/2012 68.59 68.85 68.23 68.45 15132
5/15/2012 68.82 69.10 68.30 68.50 17068
5/14/2012 68.10 69.46 68.07 69.00 12850
5/11/2012 68.36 68.79 68.05 68.46 11467
5/10/2012 68.30 68.85 68.10 68.67 13249
5/9/2012 67.68 68.33 67.40 67.94 15292
5/8/2012 66.76 67.91 66.76 67.74 19162
5/7/2012 66.72 67.32 66.51 67.04 12277
5/4/2012 67.21 67.45 66.88 66.89 11320
5/3/2012 67.17 67.42 66.76 67.33 13179
5/2/2012 66.83 67.32 66.60 67.00 11629
5/1/2012 67.00 67.39 66.63 66.66 18742
4/30/2012 66.45 67.13 66.25 67.01 14666
4/27/2012 66.50 67.00 66.33 66.75 10707
4/26/2012 66.17 66.84 65.49 66.57 23571
4/25/2012 66.19 67.00 66.00 66.60 19858
4/24/2012 64.72 66.94 64.40 66.00 49396
4/23/2012 62.73 63.20 61.87 62.29 11473
4/20/2012 62.94 63.27 62.86 63.15 7531
4/19/2012 62.45 63.15 62.37 62.90 17745
4/18/2012 62.41 62.60 62.00 62.35 9604
4/17/2012 62.02 62.56 61.61 62.45 11538
4/16/2012 62.02 62.18 61.65 61.69 12529
4/13/2012 61.59 62.03 61.50 61.69 13065
4/12/2012 61.16 61.69 60.86 61.65 13895
4/11/2012 60.30 60.88 60.22 60.85 15613
4/10/2012 59.70 60.11 59.51 60.03 20165
4/9/2012 60.09 60.35 59.65 59.81 11421
4/5/2012 61.16 61.29 60.43 60.66 11347
Marketplace
Trading Center