The closing price for Hershey (HSY) in 2009 was $24.85, on December 31, 2009. It was up 5.3% for the year. The latest price is $169.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $25.38 | $25.38 | $24.83 | $24.85 | 607,529 |
December 30 2009 | $25.18 | $25.33 | $25.07 | $25.33 | 455,519 |
December 29 2009 | $25.42 | $25.48 | $25.26 | $25.26 | 572,211 |
December 28 2009 | $25.26 | $25.40 | $25.21 | $25.39 | 448,848 |
December 24 2009 | $25.24 | $25.34 | $25.13 | $25.33 | 190,609 |
December 23 2009 | $25.17 | $25.31 | $25.03 | $25.24 | 476,004 |
December 22 2009 | $24.67 | $25.12 | $24.65 | $25.12 | 1,097,636 |
December 21 2009 | $24.47 | $24.78 | $24.47 | $24.68 | 745,325 |
December 18 2009 | $24.77 | $24.94 | $24.33 | $24.50 | 1,699,737 |
December 17 2009 | $25.04 | $25.04 | $24.65 | $24.76 | 950,136 |
December 16 2009 | $25.10 | $25.27 | $25.01 | $25.06 | 959,606 |
December 15 2009 | $25.17 | $25.20 | $24.99 | $25.05 | 929,583 |
December 14 2009 | $25.51 | $25.51 | $25.06 | $25.08 | 1,014,511 |
December 11 2009 | $24.81 | $25.34 | $24.81 | $25.01 | 1,326,039 |
December 10 2009 | $24.66 | $24.93 | $24.62 | $24.70 | 1,034,056 |
December 09 2009 | $24.75 | $24.75 | $24.43 | $24.53 | 955,019 |
December 08 2009 | $24.86 | $24.90 | $24.50 | $24.70 | 872,659 |
December 07 2009 | $24.96 | $25.04 | $24.84 | $24.94 | 1,159,026 |
December 04 2009 | $24.96 | $25.21 | $24.85 | $24.99 | 1,545,077 |
December 03 2009 | $24.96 | $25.13 | $24.78 | $24.92 | 1,077,013 |
December 02 2009 | $25.03 | $25.17 | $24.87 | $25.03 | 1,321,549 |
December 01 2009 | $24.69 | $24.99 | $24.69 | $24.91 | 1,461,236 |
November 30 2009 | $24.73 | $24.73 | $24.51 | $24.56 | 2,286,004 |
November 27 2009 | $24.72 | $24.87 | $24.45 | $24.72 | 732,154 |
November 25 2009 | $25.52 | $25.52 | $24.92 | $24.95 | 1,845,975 |
Daily pricing data for Hershey dates back to 11/5/1984, and may be incomplete.
