$93.47 0.00 (%) The Hershey Co - NYSE

May. 27, 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
5/27/201593.2093.6192.8193.47885,641
5/26/201593.5793.8992.5193.00755,430
5/22/201594.2394.5093.3593.53753,071
5/21/201594.6195.0693.9994.06998,041
5/20/201595.3495.7194.9595.081,219,847
5/19/201595.2395.3994.5395.251,020,133
5/18/201595.9496.0095.2595.26696,371
5/15/201596.0296.4095.7796.18708,468
5/14/201594.9696.2694.7196.121,610,227
5/13/201594.5095.3594.1294.30823,927
5/12/201593.7394.6393.5194.37784,044
5/11/201594.3694.6193.6293.931,076,809
5/8/201594.5395.1694.3594.441,055,622
5/7/201593.8594.5293.5494.37882,382
5/6/201594.1594.3793.4294.201,179,796
5/5/201594.2494.6393.2893.891,314,991
5/4/201593.8794.6593.8794.241,362,050
5/1/201592.3193.9692.3193.602,225,749
4/30/201591.3892.2791.1391.922,093,844
4/29/201593.3193.4491.2591.373,189,894
4/28/201593.9193.9193.2093.361,648,640
4/27/201594.6794.7893.1893.712,047,066
4/24/201595.1595.2594.1194.631,713,724
4/23/201595.8597.5293.8294.933,400,943
4/22/201598.0698.4997.7498.331,568,609
4/21/201598.3099.0097.9398.021,232,488
4/20/201599.98100.0898.0698.212,130,938
4/17/2015100.41101.2099.81100.271,093,294
4/16/2015100.92101.97100.48101.42651,773
4/15/2015101.37101.86100.56100.651,138,078
4/14/201599.37101.3699.34101.00905,103
4/13/2015100.20100.5999.2399.461,147,119
4/10/2015100.74101.16100.01100.09853,573
4/9/2015100.45100.9899.90100.74694,402
4/8/2015101.71101.94100.09100.56846,802
4/7/2015101.66102.56101.61101.74675,274
4/6/2015100.66102.10100.59101.501,151,205
4/2/2015100.60101.39100.03100.75642,999
4/1/2015100.14100.8999.38100.891,017,636
3/31/2015102.25102.72100.91100.91843,719
3/30/2015102.17102.67101.35102.43585,161
3/27/2015100.95102.04100.83101.89649,007
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center