The Hershey Co $94.20

up +0.44


18/9/2014 03:55 PM  |  NYSE : HSY  
Industries : Food & Beverage / Confectioners
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
9/17/201493.7594.1393.2993.761,337,128
9/16/201492.8594.4192.8593.992,035,727
9/15/201492.7492.8092.0992.62838,437
9/12/201492.3592.7492.0392.671,375,272
9/11/201491.8192.4991.5192.37862,501
9/10/201491.0092.2390.7591.801,487,890
9/9/201491.8591.8590.5990.751,080,198
9/8/201490.6792.7490.5291.942,089,916
9/5/201490.1190.6389.7090.58932,707
9/4/201490.8090.8489.6389.751,517,795
9/3/201491.9992.0090.8290.90791,721
9/2/201491.4191.9791.1891.71954,257
8/29/201491.9091.9591.2591.42765,489
8/28/201491.2792.2191.2791.94694,244
8/27/201491.8891.9790.8991.391,339,053
8/26/201491.9192.2491.6791.90827,965
8/25/201491.8292.3391.7292.01863,388
8/22/201491.8191.9991.4691.991,069,474
8/21/201491.4592.0191.4291.901,198,173
8/20/201492.0092.1491.5091.96805,442
8/19/201491.5592.0991.3591.92837,381
8/18/201491.4591.9091.3191.55561,664
8/15/201492.4192.7290.8191.42896,453
8/14/201490.9892.4290.9792.321,906,012
8/13/201490.8291.0090.3090.97957,054
8/12/201490.4091.0390.2490.51905,025
8/11/201490.3690.9190.1090.461,237,999
8/8/201489.5090.5089.4890.401,048,622
8/7/201489.7690.1789.4089.531,250,945
8/6/201488.5290.0088.4889.761,353,271
8/5/201489.1189.4488.3588.521,320,593
8/4/201489.0189.5488.7289.421,386,375
8/1/201488.4089.2887.8889.102,020,347
7/31/201490.2290.3588.1088.152,098,836
7/30/201491.2991.4990.1390.361,306,856
7/29/201491.7092.2691.2991.291,521,284
7/28/201492.4792.7591.5791.83953,433
7/25/201492.3492.5791.3492.531,596,715
7/24/201493.5193.7991.8192.341,728,103
7/23/201493.5194.0693.5194.001,089,899
7/22/201493.4193.7393.0293.51829,444
7/21/201493.5093.8992.9993.28781,799
7/18/201492.6394.0892.3693.851,391,022
7/17/201492.1592.5891.7392.171,438,536
7/16/201493.2094.1691.0892.344,479,553
7/15/201494.5995.5494.5894.661,338,413
7/14/201496.4996.8294.4494.992,192,275
7/11/201496.1596.7695.9696.45666,072
7/10/201496.0996.4395.7596.28713,596
7/9/201496.9197.3196.5096.64782,763
7/8/201496.8097.4196.2896.93925,933
7/7/201496.7197.4496.6596.81654,730
7/3/201496.7796.8996.2296.63635,184
7/2/201496.9096.9996.0496.77819,827
7/1/201497.7497.7496.6296.911,065,894
6/30/201496.8897.5496.6797.37873,225
6/27/201496.4597.1295.9796.92941,739
6/26/201497.3497.4496.4596.56915,152
6/25/201497.7497.9597.0197.19779,758
6/24/201498.4398.6297.8197.95844,156
6/23/2014100.00100.1298.5898.79829,903
6/20/2014100.04100.1699.70100.131,610,982
6/19/201499.25100.0099.2599.74779,024
6/18/201498.0999.3297.9399.25864,799
6/17/201497.6698.5797.5598.34992,552
6/16/201497.3798.2497.1898.051,068,233
6/13/201496.8297.6696.4397.64794,423
6/12/201496.9096.9996.3796.94769,067
6/11/201497.0097.0996.3296.94703,843
6/10/201497.1397.3696.7497.03656,395
6/9/201498.0598.5597.0897.27625,174
6/6/201497.3198.2697.1098.12900,854
6/5/201497.3997.4296.5497.06985,285
6/4/201496.3397.5295.9397.48983,839
6/3/201497.0497.1596.0696.291,205,204
6/2/201497.3397.4296.6697.06654,129
5/30/201497.0097.5396.6697.34918,913
5/29/201496.0497.0895.8296.93929,870
5/28/201497.1197.4996.7496.75795,714
5/27/201497.2897.4096.7597.11719,101
5/23/201497.4097.4596.9297.04642,706
5/22/201496.9497.4496.4997.371,066,302
5/21/201497.1297.3796.2797.07843,084
5/20/201496.4197.6896.3597.451,459,522
5/19/201495.8396.6895.7996.39874,058
5/16/201496.4096.6396.0396.62871,759
5/15/201495.9196.7895.7696.481,235,222
5/14/201496.6696.8295.8896.04726,424
5/13/201496.2896.9296.2896.89927,193
5/12/201496.2596.4995.8396.24818,723
5/9/201496.3896.3895.3496.031,089,406
5/8/201496.7897.2095.8996.23969,975
5/7/201496.5396.9996.0596.901,215,085
5/6/201497.3997.5895.6296.062,118,939
5/5/201496.6198.2996.0697.731,338,380
5/2/201495.8097.4895.6696.981,293,340
5/1/201496.0396.3095.4096.041,034,916
4/30/201496.0196.3495.8496.24921,893
4/29/201496.4096.9396.0396.141,021,825
4/28/201496.6096.7895.5996.361,516,795
Trading Center