$90.02 +0.20 (%) The Hershey Co - NYSE

Feb. 10, 2016 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
2/9/201689.0590.3588.3689.821,872,261
2/8/201687.4590.4187.3890.012,284,524
2/5/201688.8989.4087.4087.701,227,043
2/4/201688.7289.6488.2088.641,343,103
2/3/201689.4389.8488.5188.781,696,849
2/2/201688.4789.9388.1489.502,242,831
2/1/201688.1990.3287.9589.362,463,421
1/29/201687.2588.2886.6488.112,351,848
1/28/201685.7288.2382.4287.003,498,476
1/27/201685.1686.0584.2984.432,223,109
1/26/201684.1385.4983.6485.081,379,544
1/25/201684.9185.2183.0383.772,127,117
1/22/201685.2386.1984.8885.251,121,778
1/21/201684.9685.2883.8284.661,667,482
1/20/201683.8885.5882.6584.991,741,289
1/19/201683.6784.7483.5284.611,167,509
1/15/201683.2083.7482.6283.321,547,138
1/14/201684.0985.0783.4884.571,549,136
1/13/201685.2485.3083.4283.601,348,642
1/12/201684.9985.2084.0185.01843,364
1/11/201684.2984.9483.5284.251,611,278
1/8/201685.9886.2384.7584.921,182,069
1/7/201686.7187.1885.4285.701,712,966
1/6/201686.7188.0486.2187.732,128,448
1/5/201688.4888.8887.2387.671,449,691
1/4/201688.1688.4187.1287.991,042,829
12/31/201590.1090.1089.0989.27559,799
12/30/201590.8691.1390.4790.60666,585
12/29/201590.6991.2490.5690.98593,274
12/28/201590.2090.4389.7090.39515,129
12/24/201590.2890.5289.9890.32292,432
12/23/201589.8690.4289.1290.34746,030
12/22/201589.5089.7988.1589.73793,759
12/21/201589.1389.4088.4989.18878,730
12/18/201589.0989.1187.8588.761,852,689
12/17/201591.4591.5889.4389.831,280,252
12/16/201589.8292.0089.6091.421,683,611
12/15/201590.2590.8988.6789.351,955,170
12/14/201587.6190.1987.5189.912,275,520
12/11/201585.8588.5485.6587.431,919,010
12/10/201586.5087.5286.3786.771,018,934
12/9/201587.1887.9986.5186.61995,645
12/8/201586.9588.3286.6987.861,372,217
12/7/201586.4487.2886.2287.14922,451
12/4/201584.8186.7984.8186.501,090,343
12/3/201585.3085.6784.0084.561,027,487
12/2/201585.8286.3584.8585.211,190,951
12/1/201586.3586.8685.2385.622,526,683
11/30/201586.9787.3286.3086.311,530,931
11/27/201586.7987.7286.5087.00638,238
11/25/201586.2587.2286.0686.911,260,738
11/24/201585.0686.6885.0686.522,367,108
11/23/201584.4485.6584.4085.651,390,330
11/20/201585.3985.7584.5384.591,609,312
11/19/201585.5286.1585.0285.091,095,975
11/18/201583.9485.6083.3385.321,592,913
11/17/201584.7485.0983.0483.581,527,517
11/16/201583.8784.7983.7784.761,321,455
11/13/201585.2185.5583.3583.821,535,662
11/12/201586.6386.7185.1085.161,040,542
11/11/201586.0086.9985.8086.59907,016
11/10/201585.2385.9284.6285.801,189,490
11/9/201586.0086.1684.5985.121,380,529
11/6/201587.2487.5185.4286.161,262,451
11/5/201588.1888.4887.4387.711,284,254
11/4/201588.3588.4787.0687.711,422,191
11/3/201587.8188.4387.3788.061,657,377
11/2/201588.8789.2087.1987.961,906,820
10/30/201589.1289.7888.6788.691,341,056
10/29/201588.2089.6787.0688.963,473,950
10/28/201590.9591.4288.0288.244,107,563
10/27/201594.6594.9593.7594.331,355,694
10/26/201595.6595.8194.2794.96936,842
10/23/201596.2596.7594.9395.67757,771
10/22/201594.6496.1894.5395.93996,675
10/21/201594.4094.8094.0294.051,061,174
10/20/201595.0095.0494.0394.21850,552
10/19/201595.0195.7095.0195.25491,437
10/16/201595.2095.6494.6295.28523,928
10/15/201594.9795.2693.6194.73765,463
10/14/201595.6795.9094.0694.30819,032
10/13/201596.7997.1295.5695.741,062,776
10/12/201596.7097.3596.5697.07493,285
10/9/201596.9497.4096.2596.56750,108
10/8/201595.6597.1895.1197.00990,670
10/7/201594.6595.7194.0195.671,242,300
10/6/201595.4695.4893.4594.171,267,766
10/5/201594.7895.9494.3695.491,801,008
10/2/201590.8294.3590.8294.311,220,368
10/1/201592.2892.2890.8692.051,266,414
9/30/201593.2593.4891.1891.881,193,855
9/29/201591.2292.5591.1492.391,211,397
9/28/201592.2992.6591.2191.28737,053
9/25/201592.6393.6592.1892.56621,090
9/24/201591.2692.2291.2692.09710,960
9/23/201591.6491.9591.0791.85602,370
9/22/201591.7391.8391.1291.71837,418
9/21/201592.9193.3192.4092.78818,811
9/18/201592.1893.2092.1892.461,916,869
9/17/201593.6994.4292.8493.301,021,825
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center