$100.30 +1.86 (%) The Hershey Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
12/9/201698.43100.6998.12100.301,725,051
12/7/201698.5599.2997.6699.16883,536
12/6/201698.0898.7097.5198.491,279,844
12/5/201696.9598.1496.4697.89706,474
12/2/201696.5897.6496.2097.08825,619
12/1/201696.5097.3495.6896.281,090,123
11/30/201697.4598.0096.5396.644,424,195
11/29/201697.7798.7297.0698.131,040,336
11/28/201697.6598.4897.5097.84931,433
11/25/201697.6897.9897.0597.73564,405
11/23/201697.4497.8896.3997.161,083,563
11/22/201698.1498.2897.5297.721,033,683
11/21/201697.4798.3696.6997.791,232,846
11/18/201698.9699.6397.9198.561,218,231
11/17/201699.09100.0298.1999.161,351,032
11/16/201699.20100.1099.0599.30942,748
11/15/201698.9399.8698.7199.131,202,082
11/14/201697.1299.1496.5098.921,484,856
11/11/201697.1898.3596.2697.25779,002
11/10/2016100.22100.2296.9397.272,392,999
11/9/201699.32101.0298.30100.461,354,945
11/8/2016101.66102.95101.17101.191,240,886
11/7/2016100.56101.71100.45101.601,830,812
11/4/2016100.80101.0699.79100.00853,261
11/3/2016101.72101.83100.39100.68838,481
11/2/2016101.90102.44101.16101.841,055,049
11/1/2016102.60102.60101.45101.991,138,662
10/31/2016102.44103.04101.46102.461,724,933
10/28/201697.70103.3697.70102.404,346,814
10/27/201696.6897.5695.3495.512,422,827
10/26/201695.9096.5295.4096.15775,768
10/25/201695.5095.8694.9895.81703,597
10/24/201695.7096.0094.9895.29648,160
10/21/201695.0295.3994.0395.361,112,674
10/20/201695.6995.8095.0195.12753,211
10/19/201696.2096.3295.0895.63696,960
10/18/201697.2497.4096.2496.31776,468
10/17/201696.4096.7695.9896.74749,557
10/14/201695.9597.1895.9496.431,566,730
10/13/201694.6495.9194.2095.651,022,246
10/12/201694.6995.2394.6094.95688,445
10/11/201695.7495.9094.3494.63719,769
10/10/201695.2196.5495.2195.59754,425
10/7/201695.3695.5294.2895.211,231,371
10/6/201694.4695.5794.4695.111,569,737
10/5/201695.0195.2794.5294.712,303,295
10/4/201695.2295.8294.8595.031,199,567
10/3/201695.3095.6194.8895.41910,743
9/30/201694.9696.2394.6995.60959,812
9/29/201695.3696.0094.6194.64976,326
9/28/201694.9895.4194.5895.13722,681
9/27/201695.7595.8694.4594.701,437,677
9/26/201695.4696.1795.2295.33859,279
9/23/201695.7997.7294.7795.853,847,842
9/22/201696.3696.9995.6396.16947,457
9/21/201695.4096.6395.1396.361,062,668
9/20/201695.5196.0095.4195.521,227,431
9/19/201695.8996.2195.2695.451,282,636
9/16/201696.0896.6395.3295.481,350,679
9/15/201695.6096.3495.2296.011,147,129
9/14/201696.4496.5595.6695.981,242,602
9/13/201697.2597.2795.9896.011,451,060
9/12/201696.5897.7795.8097.481,565,545
9/9/201697.7997.9096.1696.181,457,524
9/8/201699.0599.1998.0098.091,151,178
9/7/201699.6499.7798.8699.131,439,316
9/6/201699.6399.8999.1399.791,371,468
9/2/2016100.00100.2699.1799.302,461,281
9/1/2016100.06100.4599.4399.541,189,256
8/31/201699.95101.1499.5099.893,255,298
8/30/201699.25100.2498.7599.657,956,083
8/29/2016110.58112.00110.58111.671,801,179
8/26/2016111.18112.40110.64110.88607,288
8/25/2016110.90112.05110.70111.00656,341
8/24/2016112.78112.78110.89110.891,744,956
8/23/2016113.31113.91112.70113.061,145,577
8/22/2016113.38114.16113.18113.89818,048
8/19/2016112.93114.12112.38113.622,564,938
8/18/2016113.59113.88112.18113.07815,159
8/17/2016111.69113.74111.43113.431,415,583
8/16/2016111.35111.86110.92111.501,072,519
8/15/2016111.41112.75111.04111.821,116,101
8/12/2016111.81112.50111.47111.47708,161
8/11/2016112.00112.75111.07112.041,281,558
8/10/2016110.44112.10110.44111.76582,147
8/9/2016110.42111.07110.25110.27720,148
8/8/2016111.63111.80109.98110.69586,931
8/5/2016110.83111.87110.51111.65835,977
8/4/2016110.71111.43110.16110.72505,188
8/3/2016112.18112.18109.95110.48961,759
8/2/2016110.63112.45109.93112.171,609,687
8/1/2016109.16111.00108.75110.891,541,278
7/29/2016111.02111.91110.27110.761,272,093
7/28/2016109.48112.22108.41111.352,138,270
7/27/2016109.94109.94108.14108.191,256,954
7/26/2016111.00111.45109.26109.54722,709
7/25/2016110.32111.36110.00110.981,584,526
7/22/2016109.50110.22109.38109.95961,548
7/21/2016109.39109.86108.58109.591,159,436
7/20/2016109.01109.49108.52109.12881,967
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center