$101.01 -0.68 (%) The Hershey Co - NYSE

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
3/26/2015101.62102.15100.85101.01892,160
3/25/2015101.19102.99100.76101.691,850,992
3/24/2015101.94102.70100.57100.61724,423
3/23/2015102.35102.54101.59101.79554,628
3/20/2015101.21102.39100.90102.091,011,725
3/19/2015100.72101.30100.13100.55650,987
3/18/201599.93101.5698.71101.111,075,818
3/17/2015100.46100.7299.67100.07709,526
3/16/2015100.11100.9299.99100.86739,893
3/13/2015100.55100.7699.1099.88783,509
3/12/201599.42100.7799.14100.60998,624
3/11/201598.9199.4398.2799.121,312,158
3/10/201599.5999.7298.5198.521,407,638
3/9/201599.65100.6999.65100.011,447,123
3/6/2015101.74101.8799.2999.651,265,990
3/5/2015101.91102.58101.69102.35891,257
3/4/2015102.10102.32101.05101.53832,460
3/3/2015102.63102.90102.00102.55769,783
3/2/2015103.62104.20102.35102.661,125,131
2/27/2015103.65104.32103.42103.781,100,559
2/26/2015104.54104.54103.37103.631,768,066
2/25/2015105.50105.83104.16104.331,428,515
2/24/2015105.56106.06104.64105.741,233,326
2/23/2015106.09106.48105.20105.971,141,319
2/20/2015106.04107.57105.46107.241,483,650
2/19/2015106.97107.31105.42105.951,448,321
2/18/2015105.74107.00105.52106.951,267,158
2/17/2015105.89106.31105.00105.911,105,148
2/13/2015106.09106.51105.72106.021,122,107
2/12/2015105.96106.67105.38106.661,044,416
2/11/2015106.07106.45104.99106.17781,486
2/10/2015105.61106.22104.99105.88793,806
2/9/2015105.04105.97104.81104.95879,497
2/6/2015105.56106.41105.19105.531,106,838
2/5/2015105.93106.34105.09105.81886,596
2/4/2015104.56106.48104.56105.701,555,406
2/3/2015104.20104.78103.71104.701,264,290
2/2/2015102.00104.16101.56104.061,624,690
1/30/2015102.34103.56101.80102.213,111,753
1/29/2015101.92103.4198.73103.296,049,809
1/28/2015109.18110.22107.39107.681,431,254
1/27/2015106.91109.78106.91109.181,071,445
1/26/2015108.57109.40108.16109.33808,507
1/23/2015108.73109.32108.15108.621,557,322
1/22/2015110.35110.99109.26110.781,154,158
1/21/2015108.96110.38108.71110.201,320,635
1/20/2015111.00111.35109.46110.381,149,573
1/16/2015108.96110.75108.91110.662,532,624
1/15/2015107.84109.11107.58108.461,518,908
1/14/2015106.29107.18106.14107.021,499,495
1/13/2015106.44107.11106.02106.671,415,133
1/12/2015106.45106.72105.33105.431,123,694
1/9/2015107.30107.32106.20106.41748,299
1/8/2015105.93107.50105.51107.171,246,970
1/7/2015104.20105.49103.83105.141,020,638
1/6/2015103.35104.30102.90103.321,241,159
1/5/2015103.15104.00102.50102.98857,810
1/2/2015104.33104.59102.93103.71786,968
12/31/2014105.73105.87103.82103.93644,902
12/30/2014105.94106.34105.37105.65579,129
12/29/2014106.29106.49105.64106.32484,075
12/26/2014106.37106.73106.13106.41515,584
12/24/2014106.63106.81106.05106.28537,476
12/23/2014105.90107.00105.15106.641,249,588
12/22/2014105.39105.75104.48105.011,075,960
12/19/2014104.27105.68103.96105.272,689,672
12/18/2014100.80103.78100.80103.781,656,290
12/17/201498.47100.4698.01100.331,053,893
12/16/201498.4799.4297.7097.94813,465
12/15/201499.0099.3298.2798.53887,583
12/12/201499.41100.0498.4998.52860,973
12/11/201498.76100.6798.7099.581,307,305
12/10/201499.0099.5598.4498.58755,381
12/9/201499.0499.2598.3999.00726,343
12/8/201499.80100.2799.3099.62578,658
12/5/201499.5599.9099.3199.80574,485
12/4/201499.7699.9298.9899.621,030,458
12/3/2014100.41100.4799.4499.89691,839
12/2/2014100.02100.6599.83100.47870,492
12/1/2014100.24101.1099.86100.201,465,495
11/28/201498.99100.4598.51100.28931,282
11/26/201496.9998.6896.9998.581,511,022
11/25/201496.3897.4696.2396.931,771,929
11/24/201496.4596.6495.9996.511,016,290
11/21/201495.4496.3095.2796.291,318,503
11/20/201495.8096.1495.1995.29964,752
11/19/201496.2196.5095.3096.041,314,461
11/18/201496.5596.8196.0096.51626,141
11/17/201496.0696.8496.0596.70642,286
11/14/201496.6396.7095.6296.06622,325
11/13/201496.6597.4296.1196.64956,503
11/12/201496.0796.7395.7496.60723,021
11/11/201496.5896.9996.2296.47520,446
11/10/201496.5097.0096.3796.58733,009
11/7/201496.4796.7096.0296.43921,501
11/6/201495.8796.9095.7996.821,103,737
11/5/201496.1096.1594.9595.551,243,260
11/4/201496.3696.4795.1895.24992,583
11/3/201496.0096.6895.8796.331,419,168
10/31/201495.5196.0095.2095.911,501,861
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center