HERSHEY COMPANY $89.25

up +0.02


24/5/2013 04:24 PM  |  NYSE : HSY  |  Industries : Manufacturing / Sugar and Confectionery Product Manufacturing
Type:

HSY historical data

Date Open High Low Close Volume
3/14/2012 60.58 60.92 60.17 60.32 9154
3/13/2012 60.77 60.86 60.40 60.84 10225
3/12/2012 60.17 60.62 59.99 60.56 13848
3/9/2012 59.75 59.75 59.43 59.49 10306
3/8/2012 59.98 60.12 59.46 59.56 11961
3/7/2012 60.05 60.05 59.50 59.65 13877
3/6/2012 60.72 61.00 59.74 59.80 11673
3/5/2012 61.32 61.54 60.90 60.93 9015
3/2/2012 61.19 61.52 61.05 61.33 14545
3/1/2012 60.77 61.29 60.62 61.12 14390
2/29/2012 59.50 61.03 59.47 60.70 22872
2/28/2012 60.27 60.49 59.57 59.58 20982
2/27/2012 60.67 60.91 60.34 60.35 14163
2/24/2012 60.72 61.17 60.39 61.11 23569
2/23/2012 60.12 60.84 59.87 60.72 15090
2/22/2012 60.15 60.30 59.64 60.24 12168
2/21/2012 60.80 60.80 60.34 60.68 19146
2/17/2012 60.68 60.91 60.30 60.86 13211
2/16/2012 60.63 60.87 60.27 60.48 15641
2/15/2012 60.72 61.04 60.40 60.50 15381
2/14/2012 59.66 60.64 59.65 60.62 19584
2/13/2012 59.63 60.17 59.57 59.83 11612
2/10/2012 59.63 59.91 59.32 59.55 11235
2/9/2012 60.30 60.42 59.56 59.79 23979
2/8/2012 60.43 60.52 60.00 60.30 14202
2/7/2012 60.67 60.87 60.26 60.44 16464
2/6/2012 61.06 61.32 60.79 61.01 8916
2/3/2012 61.26 61.92 61.05 61.16 12821
2/2/2012 61.54 61.87 60.53 61.55 11564
2/1/2012 61.00 61.56 60.03 61.30 21902
1/31/2012 61.60 62.20 61.04 61.08 17864
1/30/2012 61.14 62.00 60.65 61.70 9225
1/27/2012 61.47 61.84 61.23 61.24 8571
1/26/2012 61.74 62.18 61.38 61.53 5822
1/25/2012 61.17 61.87 61.17 61.60 11081
1/24/2012 61.41 61.54 60.84 61.39 12589
1/23/2012 61.66 61.86 61.27 61.77 6642
1/20/2012 61.78 61.93 61.09 61.54 9517
1/19/2012 61.97 62.19 61.12 61.65 10423
1/18/2012 61.44 62.00 61.31 61.94 8717
1/17/2012 61.84 62.00 61.33 61.43 7271
1/13/2012 61.54 61.66 61.06 61.48 6724
1/12/2012 61.26 62.00 61.21 61.63 7859
1/11/2012 60.90 61.22 60.52 61.09 7378
1/10/2012 61.14 61.33 60.83 61.00 7200
1/9/2012 60.80 61.39 60.70 60.96 10188
1/6/2012 60.93 60.96 60.58 60.69 7957
1/5/2012 60.96 61.12 60.68 60.83 8705
1/4/2012 60.82 61.33 60.73 60.92 11485
1/3/2012 62.10 62.38 60.70 60.79 13057
12/30/2011 62.05 62.19 61.72 61.78 6064
12/29/2011 61.65 62.26 61.64 62.00 9593
12/28/2011 61.50 61.75 61.50 61.63 6547
12/27/2011 61.03 61.59 61.03 61.53 6058
12/23/2011 61.22 61.36 60.87 61.00 7898
12/22/2011 60.85 61.23 60.55 61.06 9942
12/21/2011 60.46 60.75 60.20 60.62 15314
12/20/2011 59.91 60.11 59.42 59.57 13221
12/19/2011 59.49 59.99 59.46 59.60 10821
12/16/2011 59.50 59.65 58.95 59.40 16570
12/15/2011 59.34 59.72 59.11 59.31 12538
12/14/2011 58.61 58.94 58.50 58.84 11024
12/13/2011 59.30 59.74 58.52 58.77 9255
12/12/2011 59.22 59.28 58.77 59.05 11860
12/9/2011 58.59 59.57 58.50 59.30 12103
12/8/2011 58.16 58.99 58.15 58.69 8953
12/7/2011 58.32 58.45 57.80 58.20 8240
12/6/2011 58.64 58.81 58.24 58.55 6454
12/5/2011 58.59 58.80 58.13 58.48 9546
12/2/2011 57.97 58.19 57.79 57.84 12512
12/1/2011 57.68 58.04 57.50 57.79 7788
11/30/2011 57.21 57.72 56.95 57.68 15117
11/29/2011 55.59 56.29 55.59 56.24 15873
11/28/2011 55.75 56.08 55.38 55.62 17932
11/25/2011 55.48 55.79 55.36 55.36 3882
11/23/2011 56.05 56.15 55.39 55.39 12941
11/22/2011 55.74 56.56 55.32 56.36 10924
11/21/2011 56.47 56.97 56.00 56.27 15721
11/18/2011 56.45 56.61 56.00 56.38 10521
11/17/2011 56.12 56.63 55.84 56.24 11139
11/16/2011 56.33 56.99 55.99 56.19 10291
11/15/2011 56.12 56.90 56.08 56.75 10418
11/14/2011 56.15 56.74 55.64 56.08 24380
11/11/2011 57.31 57.44 56.90 56.99 10789
11/10/2011 56.13 57.12 56.13 56.96 9855
11/9/2011 56.79 57.05 56.30 56.55 13687
11/8/2011 57.59 57.84 57.04 57.38 17617
11/7/2011 57.43 57.61 56.90 57.58 14407
11/4/2011 58.07 58.13 57.42 57.61 17216
11/3/2011 57.88 58.88 57.67 58.44 16306
11/2/2011 57.64 57.77 57.06 57.65 16357
11/1/2011 56.39 57.47 56.21 57.28 20690
10/31/2011 57.33 57.81 57.12 57.23 12331
10/28/2011 57.55 57.96 56.40 57.45 29018
10/27/2011 60.04 60.04 56.73 57.46 47280
10/26/2011 60.33 60.34 59.69 59.88 11789
10/25/2011 60.45 60.70 59.80 59.93 13479
10/24/2011 60.40 60.58 59.77 60.50 13406
10/21/2011 60.34 60.55 59.87 60.26 16952
10/20/2011 59.59 59.99 59.39 59.57 8071
Marketplace
Trading Center