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
8/11/2010 45.92 46.20 45.63 46.10 15072
8/10/2010 46.15 46.57 45.89 46.34 13437
8/9/2010 45.99 46.56 45.99 46.27 14594
8/6/2010 45.93 46.24 45.65 46.18 9740
8/5/2010 46.03 46.23 45.60 46.14 14063
8/4/2010 46.20 46.45 46.01 46.17 14591
8/3/2010 46.52 46.54 46.14 46.24 12521
8/2/2010 47.35 47.35 46.47 46.53 15926
7/30/2010 45.95 47.39 45.53 47.00 24511
7/29/2010 46.57 46.84 45.77 46.32 28873
7/28/2010 47.07 47.11 46.30 46.41 17041
7/27/2010 47.62 47.82 46.84 47.03 19307
7/26/2010 47.34 47.95 47.14 47.58 19934
7/23/2010 47.81 47.97 46.76 47.21 29429
7/22/2010 50.55 51.39 47.33 47.75 39724
7/21/2010 50.20 50.33 49.50 49.82 29213
7/20/2010 50.08 50.34 49.74 49.95 29650
7/19/2010 50.88 51.16 50.49 50.55 11517
7/16/2010 51.56 51.60 50.69 50.81 13095
7/15/2010 51.28 51.67 50.93 51.61 12452
7/14/2010 51.07 51.47 51.00 51.38 14404
7/13/2010 50.95 51.42 50.77 51.23 18251
7/12/2010 50.62 50.86 50.40 50.69 14268
7/9/2010 50.32 50.82 50.29 50.72 11276
7/8/2010 50.10 50.44 49.67 50.44 12343
7/7/2010 49.43 50.03 49.03 49.98 19239
7/6/2010 48.62 49.46 48.45 49.40 29154
7/2/2010 47.89 48.49 47.75 48.21 25982
7/1/2010 47.68 48.09 47.02 47.68 20957
6/30/2010 47.90 48.45 47.78 47.93 19595
6/29/2010 48.75 48.77 47.99 48.23 12983
6/28/2010 48.62 49.22 48.35 49.01 8955
6/25/2010 49.38 49.44 48.23 48.38 26135
6/24/2010 49.38 49.82 49.20 49.40 13464
6/23/2010 49.10 49.72 48.73 49.34 10499
6/22/2010 49.33 49.90 49.12 49.16 13093
6/21/2010 50.62 50.86 49.12 49.32 23183
6/18/2010 51.10 51.10 50.17 50.22 24972
6/17/2010 49.90 50.54 49.58 50.44 31153
6/16/2010 49.68 50.00 48.94 49.89 34731
6/15/2010 51.03 51.06 49.92 50.05 42602
6/14/2010 51.06 51.33 50.75 50.88 25547
6/11/2010 51.39 51.44 50.40 50.77 21721
6/10/2010 51.62 52.10 51.45 51.76 17096
6/9/2010 50.37 51.54 50.10 51.15 29273
6/8/2010 48.73 50.48 48.73 50.47 37548
6/7/2010 48.28 49.21 48.04 48.64 17945
6/4/2010 48.92 49.02 48.18 48.29 18369
6/3/2010 48.75 49.61 48.70 49.41 19396
6/2/2010 48.13 48.70 47.86 48.70 18774
6/1/2010 46.55 48.61 46.24 48.00 31948
5/28/2010 47.18 47.28 46.80 46.80 20666
5/27/2010 46.40 47.31 46.35 47.29 16387
5/26/2010 46.29 46.54 45.86 45.90 12454
5/25/2010 45.76 46.13 45.37 46.07 13782
5/24/2010 46.29 46.93 46.10 46.67 21413
5/21/2010 46.44 46.63 45.59 46.56 32364
5/20/2010 47.30 47.53 46.62 46.63 26965
5/19/2010 47.75 47.98 47.44 47.79 14703
5/18/2010 48.34 48.34 47.80 47.85 17783
5/17/2010 47.34 48.06 47.08 48.05 15744
5/14/2010 47.60 47.62 46.92 47.22 17697
5/13/2010 47.90 48.08 47.52 47.56 11800
5/12/2010 47.83 48.16 47.72 47.96 16829
5/11/2010 47.41 48.20 47.27 47.88 17842
5/10/2010 47.89 47.92 47.05 47.92 17336
5/7/2010 46.00 46.93 45.88 46.42 31526
5/6/2010 46.97 47.33 44.75 46.33 29284
5/5/2010 46.90 47.38 46.75 47.02 19109
5/4/2010 47.26 47.35 46.78 47.02 12181
5/3/2010 47.29 47.67 46.94 47.56 12168
4/30/2010 47.25 47.50 46.90 47.01 13327
4/29/2010 47.03 47.29 46.58 47.22 14848
4/28/2010 47.13 47.27 46.76 46.88 16124
4/27/2010 47.78 47.78 46.99 47.08 21822
4/26/2010 46.86 48.22 46.81 47.84 32708
4/23/2010 48.22 48.75 47.46 48.72 26855
4/22/2010 45.82 48.23 45.62 48.08 68095
4/21/2010 44.94 45.23 44.57 44.84 18747
4/20/2010 44.47 44.91 44.26 44.91 14950
4/19/2010 43.88 44.33 43.68 44.31 13551
4/16/2010 44.08 44.28 43.58 43.87 15973
4/15/2010 44.01 44.38 43.57 44.26 11196
4/14/2010 43.89 44.15 43.52 44.14 10415
4/13/2010 44.19 44.22 43.80 43.93 11197
4/12/2010 44.04 44.47 44.04 44.27 14284
4/9/2010 43.42 44.12 43.27 44.12 12273
4/8/2010 43.28 43.58 43.06 43.48 10602
4/7/2010 43.34 43.40 43.01 43.33 10574
4/6/2010 43.07 43.35 42.94 43.35 7983
4/5/2010 43.17 43.43 43.04 43.24 8313
4/1/2010 43.00 43.29 42.79 43.06 7719
3/31/2010 42.93 43.07 42.79 42.81 8365
3/30/2010 42.84 43.17 42.79 43.05 7639
3/29/2010 42.61 42.96 42.37 42.87 10042
3/26/2010 42.68 42.92 42.36 42.49 9707
3/25/2010 42.90 42.90 42.47 42.64 16249
3/24/2010 43.03 43.03 42.53 42.69 13435
3/23/2010 42.98 43.19 42.68 43.15 12668
3/22/2010 42.22 42.92 42.17 42.88 13980
Marketplace
Trading Center