HERSHEY COMPANY $89.72

up +0.57


17/6/2013 04:17 PM  |  NYSE : HSY  |  Industries : Manufacturing / Sugar and Confectionery Product Manufacturing
Type:

HSY historical data

Date Open High Low Close Volume
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
5/19/2011 55.65 55.81 55.00 55.09 19890
5/18/2011 56.43 56.48 54.84 55.48 42128
5/17/2011 56.81 57.24 56.76 57.08 7108
5/16/2011 57.18 57.30 56.91 57.06 7751
5/13/2011 57.39 57.95 57.28 57.34 9468
5/12/2011 56.62 57.73 56.45 57.57 12000
5/11/2011 56.67 56.87 56.11 56.23 6141
5/10/2011 56.05 56.78 55.98 56.64 11533
5/9/2011 56.18 56.31 55.76 55.85 10176
5/6/2011 56.59 56.97 55.73 56.06 15616
5/5/2011 56.51 56.77 56.13 56.27 13943
5/4/2011 57.09 57.69 56.64 56.71 13417
5/3/2011 57.30 57.45 56.86 57.19 11452
5/2/2011 57.71 57.98 57.50 57.59 8994
4/29/2011 57.44 57.95 57.30 57.71 11000
4/28/2011 57.17 57.58 57.00 57.54 14673
4/27/2011 57.07 57.96 56.74 57.65 14932
4/26/2011 55.42 58.20 55.25 57.27 35835
4/25/2011 56.93 56.93 56.05 56.63 10652
4/21/2011 56.79 57.02 56.58 56.75 6424
4/20/2011 56.75 56.99 56.46 56.58 10539
4/19/2011 56.68 56.69 56.17 56.51 8044
4/18/2011 56.92 57.03 56.50 56.54 8415
4/15/2011 56.92 57.30 56.63 57.30 8620
4/14/2011 56.49 57.10 56.37 56.75 11382
4/13/2011 56.32 56.74 56.31 56.52 9978
4/12/2011 55.96 56.61 55.95 56.30 10460
4/11/2011 55.99 56.48 55.76 56.10 13817
4/8/2011 55.60 56.15 55.47 55.71 10197
4/7/2011 55.52 55.69 55.33 55.63 9547
4/6/2011 55.45 55.97 55.32 55.67 10060
4/5/2011 54.69 55.40 54.63 55.32 10480
4/4/2011 54.36 54.79 54.35 54.70 10390
4/1/2011 54.46 54.71 54.14 54.30 14451
3/31/2011 54.73 54.91 54.28 54.35 15242
3/30/2011 54.81 55.05 54.57 54.69 12890
3/29/2011 54.12 54.81 54.10 54.79 10101
3/28/2011 54.44 54.73 54.09 54.21 13025
3/25/2011 54.48 54.69 54.25 54.36 9016
3/24/2011 54.11 54.48 54.07 54.36 8308
3/23/2011 54.21 54.21 53.62 54.06 11045
3/22/2011 54.51 54.70 54.12 54.22 9715
3/21/2011 54.09 54.58 54.01 54.56 14831
3/18/2011 53.49 54.07 53.20 53.87 15784
3/17/2011 53.22 53.69 52.98 53.02 14492
3/16/2011 53.35 53.70 52.88 52.90 28378
3/15/2011 52.63 53.64 52.22 53.54 18775
3/14/2011 53.60 53.74 53.00 53.11 11320
3/11/2011 53.68 53.97 53.59 53.73 5154
3/10/2011 53.63 53.92 53.55 53.63 10708
3/9/2011 53.53 53.99 53.50 53.91 6620
3/8/2011 53.47 53.81 53.25 53.69 9740
3/7/2011 53.13 53.47 52.96 53.39 11538
3/4/2011 53.05 53.33 52.86 52.94 12437
3/3/2011 52.77 53.12 52.70 53.03 14032
3/2/2011 52.20 52.77 52.12 52.66 19027
3/1/2011 52.44 52.52 52.20 52.20 15529
2/28/2011 51.65 52.53 51.41 52.32 19440
2/25/2011 52.11 52.24 51.62 51.95 21493
2/24/2011 50.55 52.50 50.53 52.28 38120
2/23/2011 50.92 51.49 50.45 50.48 23926
2/22/2011 49.99 51.64 49.88 51.42 23416
2/18/2011 50.03 50.34 49.84 50.33 9637
2/17/2011 49.46 50.23 49.46 50.08 9645
2/16/2011 49.72 49.95 49.46 49.65 5705
2/15/2011 49.72 49.83 49.57 49.71 8001
2/14/2011 49.91 50.03 49.53 49.77 11615
2/11/2011 49.50 50.14 49.50 50.01 6012
2/10/2011 50.24 50.26 49.53 49.71 9616
2/9/2011 50.06 50.53 50.06 50.44 6636
2/8/2011 49.75 50.38 49.70 50.25 12218
2/7/2011 50.09 50.09 49.61 49.80 15955
2/4/2011 49.96 50.70 49.47 50.49 17880
2/3/2011 49.26 50.85 49.26 50.49 23390
2/2/2011 47.53 49.22 47.47 48.61 26572
2/1/2011 46.79 47.33 46.79 47.14 23144
1/31/2011 47.02 47.28 46.54 46.69 10317
1/28/2011 47.94 47.98 46.96 47.04 11491
1/27/2011 48.58 48.61 47.75 47.83 15607
1/26/2011 49.55 49.60 48.52 48.52 10041
Marketplace
Trading Center