HERSHEY COMPANY $89.17

up +1.14


22/5/2013 04:22 PM  |  NYSE : HSY  |  Industries : Manufacturing / Sugar and Confectionery Product Manufacturing
Type:

HSY historical data

Date Open High Low Close Volume
12/30/2010 47.30 47.59 47.05 47.27 5884
12/29/2010 47.35 47.55 47.13 47.38 7016
12/28/2010 47.81 47.81 47.26 47.38 4848
12/27/2010 47.77 47.99 47.52 47.72 5146
12/23/2010 47.88 48.15 47.85 47.97 4984
12/22/2010 47.49 48.09 47.49 47.99 7398
12/21/2010 47.56 47.89 47.29 47.57 6062
12/20/2010 48.23 48.30 47.39 47.56 9307
12/17/2010 48.22 48.56 47.95 48.30 16988
12/16/2010 47.63 48.09 47.51 48.06 10174
12/15/2010 47.70 47.88 47.51 47.69 11856
12/14/2010 47.13 47.71 47.07 47.65 15241
12/13/2010 47.46 47.79 46.98 47.10 13593
12/10/2010 47.05 47.44 46.78 47.40 9059
12/9/2010 46.05 47.11 45.92 47.08 15722
12/8/2010 46.13 46.22 45.67 45.89 14483
12/7/2010 46.66 46.70 45.86 45.97 17023
12/6/2010 46.62 46.67 46.17 46.43 12248
12/3/2010 47.09 47.45 46.45 46.75 10061
12/2/2010 47.33 47.73 47.08 47.31 13682
12/1/2010 47.19 47.40 46.91 47.23 9354
11/30/2010 46.37 46.85 46.15 46.80 10566
11/29/2010 46.80 46.90 46.24 46.69 10459
11/26/2010 47.19 47.69 46.93 47.22 6879
11/24/2010 46.85 47.15 46.71 47.13 9484
11/23/2010 46.27 46.85 46.06 46.70 16303
11/22/2010 46.23 46.65 46.02 46.62 10419
11/19/2010 46.60 46.60 46.16 46.52 13479
11/18/2010 46.55 46.65 46.14 46.55 13133
11/17/2010 46.42 46.61 46.19 46.24 15919
11/16/2010 46.78 46.98 45.94 46.40 21697
11/15/2010 47.56 47.65 46.96 47.00 13887
11/12/2010 47.61 47.89 47.37 47.55 7871
11/11/2010 47.78 48.19 47.59 47.98 9861
11/10/2010 48.10 48.26 47.76 47.92 9947
11/9/2010 48.46 48.48 47.81 48.16 11075
11/8/2010 48.35 48.72 48.11 48.46 8422
11/5/2010 48.59 48.84 48.00 48.49 13273
11/4/2010 49.35 49.42 48.77 48.86 13114
11/3/2010 49.06 49.32 48.72 49.19 9325
11/2/2010 49.49 49.64 48.82 48.92 8698
11/1/2010 49.67 49.70 48.93 49.13 6852
10/29/2010 49.25 49.65 49.23 49.49 7440
10/28/2010 48.92 49.66 48.91 49.36 12100
10/27/2010 49.12 49.12 48.48 48.91 11164
10/26/2010 49.43 49.76 49.12 49.41 10103
10/25/2010 49.88 50.33 49.55 49.60 12342
10/22/2010 49.39 49.98 49.27 49.91 9706
10/21/2010 49.52 50.22 48.74 49.32 28460
10/20/2010 50.93 51.74 50.93 51.10 12553
10/19/2010 50.94 51.27 50.77 50.98 14943
10/18/2010 51.28 51.44 51.12 51.33 11215
10/15/2010 51.01 51.75 50.93 51.62 21531
10/14/2010 50.62 51.00 50.48 50.86 16148
10/13/2010 50.00 50.82 49.87 50.76 19742
10/12/2010 48.92 49.97 48.92 49.91 17547
10/11/2010 48.61 49.30 48.45 49.26 15991
10/8/2010 48.00 48.82 47.94 48.75 16253
10/7/2010 48.44 48.47 47.77 47.88 10010
10/6/2010 48.20 48.46 48.03 48.17 13024
10/5/2010 47.95 48.25 47.71 48.10 12049
10/4/2010 47.53 47.79 47.35 47.63 9115
10/1/2010 47.86 47.98 47.39 47.79 8354
9/30/2010 47.79 48.22 47.55 47.59 11803
9/29/2010 47.72 48.04 47.41 47.79 8151
9/28/2010 47.38 47.71 47.05 47.64 9759
9/27/2010 48.02 48.02 47.39 47.41 10143
9/24/2010 47.93 48.21 47.79 48.12 15066
9/23/2010 47.74 47.78 47.38 47.56 11276
9/22/2010 47.88 48.25 47.56 47.81 15441
9/21/2010 48.07 48.22 47.61 47.96 16450
9/20/2010 47.22 48.19 46.94 48.13 14656
9/17/2010 47.24 47.55 46.93 47.37 31185
9/16/2010 45.88 47.29 45.57 47.26 36330
9/15/2010 45.54 45.72 45.31 45.69 18670
9/14/2010 45.53 45.84 45.44 45.49 16912
9/13/2010 46.23 46.24 45.60 45.75 15970
9/10/2010 46.35 46.42 45.53 45.94 20481
9/9/2010 46.68 46.85 46.24 46.33 11141
9/8/2010 46.43 46.57 46.19 46.43 11997
9/7/2010 46.95 47.05 46.18 46.43 15010
9/3/2010 47.16 47.18 46.71 47.14 7647
9/2/2010 47.32 47.38 46.44 46.99 12744
9/1/2010 46.84 47.33 46.75 47.17 11196
8/31/2010 45.75 46.85 45.73 46.47 14960
8/30/2010 46.81 46.81 45.78 45.78 15738
8/27/2010 46.56 47.09 46.26 47.09 12054
8/26/2010 46.42 46.71 46.25 46.49 11732
8/25/2010 46.74 46.79 46.16 46.41 24695
8/24/2010 47.15 47.35 46.63 46.80 15054
8/23/2010 47.59 47.80 47.40 47.51 11492
8/20/2010 47.05 47.96 46.97 47.74 20052
8/19/2010 47.59 47.65 47.03 47.15 16255
8/18/2010 46.92 47.83 46.83 47.65 16438
8/17/2010 46.56 47.13 46.29 46.85 16625
8/16/2010 46.15 46.39 45.77 46.35 10808
8/13/2010 46.04 46.57 45.83 46.35 12090
8/12/2010 45.74 46.37 45.54 46.04 17373
8/11/2010 45.92 46.20 45.63 46.10 15072
8/10/2010 46.15 46.57 45.89 46.34 13437
Marketplace
Trading Center