HERSHEY COMPANY $90.10

up +0.16


17/5/2013 04:17 PM  |  NYSE : HSY  |  Industries : Manufacturing / Sugar and Confectionery Product Manufacturing
Type:

HSY historical data

Date Open High Low Close Volume
10/12/2011 59.52 59.70 59.24 59.34 8449
10/11/2011 59.79 59.96 59.33 59.45 10369
10/10/2011 59.91 59.91 59.03 59.91 6763
10/7/2011 59.20 59.41 58.46 58.99 9922
10/6/2011 58.71 59.12 58.23 58.94 11476
10/5/2011 58.18 58.72 57.60 58.64 12401
10/4/2011 57.91 58.17 56.93 58.01 19750
10/3/2011 59.03 59.44 58.26 58.32 12410
9/30/2011 58.38 59.94 58.38 59.24 13208
9/29/2011 59.29 59.65 58.37 58.95 7804
9/28/2011 59.90 59.90 58.67 58.74 14458
9/27/2011 60.06 60.96 59.55 59.97 18929
9/26/2011 59.42 60.00 58.96 60.00 16381
9/23/2011 57.58 59.09 57.51 59.08 21677
9/22/2011 56.98 57.85 56.64 57.70 22771
9/21/2011 59.16 59.63 57.89 58.21 11382
9/20/2011 59.34 59.85 59.11 59.29 9316
9/19/2011 58.56 59.30 58.31 59.07 7960
9/16/2011 59.32 59.85 58.90 59.42 14000
9/15/2011 58.38 59.14 57.89 59.02 12847
9/14/2011 57.47 58.34 56.83 57.91 7811
9/13/2011 56.87 57.45 56.50 57.40 10694
9/12/2011 56.20 56.76 55.78 56.75 12682
9/9/2011 57.39 57.39 56.36 56.56 10640
9/8/2011 57.51 58.38 57.51 57.88 8155
9/7/2011 57.33 57.69 57.14 57.69 10114
9/6/2011 56.24 56.89 56.03 56.86 12057
9/2/2011 57.62 57.97 57.20 57.21 7995
9/1/2011 58.79 58.85 58.05 58.11 9406
8/31/2011 58.38 58.91 58.16 58.65 15664
8/30/2011 57.68 58.54 57.29 58.15 18659
8/29/2011 57.75 57.95 57.38 57.92 12417
8/26/2011 56.33 57.37 55.53 57.29 13025
8/25/2011 57.25 57.43 56.23 56.37 9229
8/24/2011 57.54 58.24 56.71 57.24 15449
8/23/2011 56.03 57.56 55.66 57.56 12490
8/22/2011 55.86 56.46 55.61 56.25 13587
8/19/2011 55.03 55.84 54.87 55.12 15331
8/18/2011 55.91 56.17 55.23 55.49 17519
8/17/2011 56.94 57.27 56.44 56.79 8871
8/16/2011 56.56 56.87 56.05 56.63 13339
8/15/2011 56.10 56.79 55.71 56.73 11947
8/12/2011 56.14 56.38 55.49 55.85 19469
8/11/2011 54.80 56.33 54.43 55.79 17427
8/10/2011 55.66 56.05 54.44 54.74 24696
8/9/2011 54.84 56.32 53.83 56.24 28027
8/8/2011 55.31 56.85 54.50 54.59 42741
8/5/2011 55.41 56.72 55.10 56.15 26649
8/4/2011 56.73 57.08 55.03 55.03 28746
8/3/2011 55.95 57.07 55.81 57.07 17618
8/2/2011 56.21 56.38 55.69 55.99 16108
8/1/2011 56.84 56.91 55.89 56.48 14382
7/29/2011 56.56 57.15 56.34 56.44 17821
7/28/2011 57.21 57.55 56.80 56.85 21502
7/27/2011 58.24 58.47 57.34 57.44 18780
7/26/2011 58.29 59.45 57.91 58.49 24940
7/25/2011 58.52 58.90 58.28 58.32 12637
7/22/2011 57.82 59.23 57.80 58.93 22069
7/21/2011 56.83 57.57 56.80 57.50 9293
7/20/2011 57.00 57.00 56.49 56.60 7186
7/19/2011 56.48 56.99 56.29 56.96 8006
7/18/2011 56.82 56.86 56.03 56.37 7467
7/15/2011 57.01 57.14 56.54 56.80 9814
7/14/2011 57.53 57.62 56.92 57.02 9964
7/13/2011 57.33 57.64 57.12 57.42 8961
7/12/2011 56.87 57.39 56.52 57.12 11477
7/11/2011 57.27 57.54 56.92 57.01 16372
7/8/2011 57.81 57.96 57.53 57.78 9026
7/7/2011 58.03 58.16 57.75 58.10 7813
7/6/2011 57.48 57.76 57.19 57.74 8870
7/5/2011 57.29 57.50 57.17 57.42 7801
7/1/2011 57.02 57.45 56.72 57.41 7843
6/30/2011 57.13 57.26 56.81 56.85 9299
6/29/2011 56.68 57.22 56.51 57.00 9359
6/28/2011 56.37 56.56 56.22 56.52 8577
6/27/2011 56.02 56.56 55.97 56.21 11066
6/24/2011 55.84 56.02 55.65 55.94 11992
6/23/2011 55.63 55.82 55.07 55.72 11627
6/22/2011 56.06 56.25 55.90 55.95 9740
6/21/2011 56.36 56.40 56.03 56.23 10142
6/20/2011 55.55 56.26 55.55 56.22 7193
6/17/2011 55.98 56.22 55.54 55.66 12315
6/16/2011 54.85 55.92 54.73 55.88 15457
6/15/2011 55.05 55.14 54.39 54.72 10940
6/14/2011 54.91 55.38 54.73 55.12 10365
6/10/2011 54.46 54.54 53.89 53.92 12165
6/9/2011 54.56 54.75 54.14 54.50 8218
6/8/2011 54.32 54.73 54.01 54.61 8978
6/7/2011 54.09 54.52 54.09 54.16 9014
6/6/2011 54.51 54.61 54.16 54.18 9625
6/3/2011 54.31 54.84 54.16 54.51 13028
6/2/2011 55.17 55.19 54.37 54.90 13840
6/1/2011 55.75 55.85 55.00 55.25 14009
5/31/2011 55.34 55.73 55.10 55.73 18101
5/27/2011 54.70 55.20 54.54 55.02 16136
5/26/2011 53.90 54.60 53.77 54.55 17582
5/25/2011 54.09 54.66 53.92 54.09 21180
5/24/2011 55.12 55.36 54.85 54.85 9343
5/23/2011 55.31 55.56 55.02 55.14 10177
5/20/2011 55.05 56.19 55.05 56.14 14184
Marketplace
Trading Center