$110.88 -0.12 (%) The Hershey Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/19/2016109.38109.68108.73109.341,158,586
7/18/2016110.39110.94108.98109.37756,620
7/15/2016108.43112.00107.83110.662,810,039
7/14/2016108.61109.73107.87108.091,312,715
7/13/2016108.54109.59108.19108.331,130,318
7/12/2016110.18110.55108.74108.741,555,235
7/11/2016110.50112.63109.63110.142,617,627
7/8/2016110.43110.86109.43110.701,113,884
7/7/2016110.00110.84109.00110.042,007,881
7/6/2016110.94111.68108.70109.294,177,271
7/5/2016110.00113.11109.10110.552,600,791
7/1/2016112.10114.59108.54111.956,594,170
6/30/201697.55117.7997.48113.4919,899,432
6/29/201697.1997.2496.2497.141,603,673
6/28/201697.2997.2995.4696.231,456,130
6/27/201697.2497.3896.4197.211,631,156
6/24/201695.6698.4995.4597.971,920,321
6/23/201697.7497.8796.5697.121,169,615
6/22/201697.4697.4696.9097.351,315,123
6/21/201696.9597.5596.7997.461,333,941
6/20/201697.0597.7596.5896.641,225,624
6/17/201696.6397.1595.5497.112,133,291
6/16/201696.0796.8595.7796.781,422,710
6/15/201696.5796.8195.5196.052,317,933
6/14/201695.3396.8194.8596.581,231,840
6/13/201696.0296.7195.6095.631,090,408
6/10/201696.0997.2095.3496.401,631,530
6/9/201693.6796.7193.5496.422,991,905
6/8/201693.1193.7292.3693.72939,739
6/7/201693.3693.6693.1093.21406,796
6/6/201693.5093.9992.7993.291,084,141
6/3/201692.7593.8192.7593.501,028,584
6/2/201692.8192.9492.0092.76873,929
6/1/201693.0293.5392.4693.001,147,672
5/31/201692.7593.3391.8792.853,257,022
5/27/201692.3192.9392.2592.60762,205
5/26/201691.4792.7591.3392.15918,398
5/25/201691.4491.7890.8591.361,484,891
5/24/201690.7291.6890.5791.34761,169
5/23/201690.2491.3389.9890.62869,191
5/20/201690.8991.1090.3590.771,043,308
5/19/201689.6090.6489.1790.641,219,112
5/18/201690.2590.9489.3389.881,083,379
5/17/201692.3592.7890.3890.701,104,964
5/16/201692.2692.8992.0992.69740,960
5/13/201693.0093.4092.3792.44929,096
5/12/201692.4593.2492.0493.16804,466
5/11/201692.9293.3891.8992.24919,800
5/10/201692.7593.2792.5693.16740,294
5/9/201691.7992.9591.7192.47874,477
5/6/201691.6091.7890.2191.611,060,881
5/5/201692.0892.9491.6491.901,620,983
5/4/201692.3692.8591.8592.141,507,421
5/3/201693.5094.5492.6692.861,796,402
5/2/201693.0893.8592.8693.721,304,772
4/29/201691.7493.2191.4093.111,820,948
4/28/201690.5092.0590.2291.661,384,820
4/27/201689.8491.1289.3990.872,268,555
4/26/201688.1690.0087.9289.603,052,674
4/25/201690.4291.9890.1991.371,634,241
4/22/201689.8890.5689.4990.551,296,610
4/21/201691.4591.8289.7889.782,113,373
4/20/201692.9093.7091.2191.592,543,348
4/19/201694.1394.9393.7894.561,429,241
4/18/201693.4494.1392.9394.04967,172
4/15/201692.3293.5391.8293.511,148,295
4/14/201692.1192.7591.9592.191,059,836
4/13/201692.2092.3391.4792.101,118,144
4/12/201691.4492.4291.1292.14526,469
4/11/201691.9592.4091.5091.60778,849
4/8/201691.2591.8291.0891.81736,635
4/7/201691.2891.5790.0991.041,146,618
4/6/201691.3892.1590.8091.861,019,081
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center