The closing price for Hershey (HSY) in 2009 was $24.66, on December 31, 2009. It was up 5.3% for the year. The latest price is $183.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $25.19 | $25.19 | $24.64 | $24.66 | 607,600 |
December 30 2009 | $24.99 | $25.14 | $24.88 | $25.14 | 455,500 |
December 29 2009 | $25.22 | $25.29 | $25.06 | $25.06 | 572,300 |
December 28 2009 | $25.07 | $25.20 | $25.02 | $25.20 | 448,900 |
December 24 2009 | $25.05 | $25.15 | $24.94 | $25.13 | 190,700 |
December 23 2009 | $24.97 | $25.11 | $24.84 | $25.05 | 476,100 |
December 22 2009 | $24.49 | $24.93 | $24.46 | $24.93 | 1,097,700 |
December 21 2009 | $24.29 | $24.60 | $24.29 | $24.49 | 745,400 |
December 18 2009 | $24.58 | $24.75 | $24.15 | $24.31 | 1,699,800 |
December 17 2009 | $24.85 | $24.85 | $24.47 | $24.58 | 950,200 |
December 16 2009 | $24.91 | $25.08 | $24.82 | $24.86 | 959,700 |
December 15 2009 | $24.98 | $25.01 | $24.80 | $24.86 | 929,600 |
December 14 2009 | $25.32 | $25.32 | $24.86 | $24.89 | 1,014,600 |
December 11 2009 | $24.62 | $25.15 | $24.62 | $24.82 | 1,325,500 |
December 10 2009 | $24.47 | $24.74 | $24.43 | $24.51 | 1,034,100 |
December 09 2009 | $24.56 | $24.56 | $24.24 | $24.34 | 955,100 |
December 08 2009 | $24.67 | $24.71 | $24.31 | $24.51 | 872,700 |
December 07 2009 | $24.77 | $24.85 | $24.65 | $24.75 | 1,159,100 |
December 04 2009 | $24.77 | $25.02 | $24.66 | $24.80 | 1,545,100 |
December 03 2009 | $24.77 | $24.94 | $24.60 | $24.73 | 1,077,100 |
December 02 2009 | $24.84 | $24.98 | $24.68 | $24.84 | 1,314,200 |
December 01 2009 | $24.50 | $24.80 | $24.50 | $24.72 | 1,461,200 |
November 30 2009 | $24.54 | $24.54 | $24.32 | $24.37 | 2,286,100 |
November 27 2009 | $24.53 | $24.68 | $24.27 | $24.53 | 732,200 |
November 25 2009 | $25.33 | $25.33 | $24.73 | $24.76 | 1,846,000 |
Daily pricing data for Hershey dates back to 3/17/1980, and may be incomplete.
