The Hershey Co $100.47

down 0.00


16/4/2014 06:40 PM  |  NYSE : HSY  
Industries : Food & Beverage / Confectioners
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
4/16/201499.93100.5099.47100.47646,345
4/15/201499.2899.6198.7599.51949,885
4/14/201498.4999.6298.4099.13771,728
4/11/201498.4098.9597.9498.321,130,130
4/10/201498.8599.5898.3798.611,705,220
4/9/201499.96100.5998.4098.912,939,590
4/8/2014102.86102.86101.52101.721,422,870
4/7/2014103.06103.72102.97103.001,199,600
4/4/2014103.07104.07102.77102.97864,559
4/3/2014103.58103.82102.55102.861,158,520
4/2/2014104.15104.25102.95103.211,236,410
4/1/2014103.75104.68103.42104.111,166,490
3/31/2014103.84104.58103.57104.40696,252
3/28/2014103.21103.57102.77103.24655,092
3/27/2014102.85103.53102.51102.771,013,240
3/26/2014103.65103.96102.77102.781,344,960
3/25/2014104.00104.37103.19103.241,216,970
3/24/2014104.84105.22103.40103.51974,800
3/21/2014105.20105.62104.33104.841,308,090
3/20/2014104.22104.82103.64104.43715,507
3/19/2014106.11106.18103.72104.231,152,540
3/18/2014105.49106.32105.16106.21670,099
3/17/2014106.62106.65105.13105.32775,248
3/14/2014105.44106.83105.31106.201,004,730
3/13/2014106.18106.45105.31105.58797,368
3/12/2014105.07106.08104.91105.94710,087
3/11/2014105.76106.10105.23105.45850,356
3/10/2014105.75106.33105.19105.40920,815
3/7/2014106.53106.81105.14105.641,210,780
3/6/2014107.03107.07106.02106.03630,749
3/5/2014107.11107.41106.53106.65743,858
3/4/2014106.19107.54106.19107.141,002,080
3/3/2014105.31106.05104.82105.58780,771
2/28/2014105.81106.59105.20105.821,131,400
2/27/2014105.19105.97104.63105.771,291,260
2/26/2014106.60107.21105.56105.642,285,040
2/25/2014107.70108.17106.54106.772,007,580
2/24/2014107.42108.69107.17108.071,412,400
2/21/2014107.10108.06106.21107.701,257,340
2/20/2014106.23108.47106.17107.711,491,030
2/19/2014105.75107.15105.20106.351,565,740
2/18/2014104.84106.00104.61105.961,091,840
2/14/2014104.00105.46103.83105.281,016,350
2/13/2014102.58104.10102.51104.01756,731
2/12/2014103.71104.68102.63102.931,157,450
2/11/2014101.82103.85101.58103.751,180,010
2/10/2014100.40102.10100.03101.971,110,280
2/7/2014100.93101.30100.30100.381,295,700
2/6/2014100.79101.4399.87100.60972,661
2/5/201499.42101.3498.94100.711,937,600
2/4/201498.25100.2298.14100.002,087,570
2/3/201498.9799.3597.6697.952,078,920
1/31/201498.1399.8297.8999.401,154,650
1/30/201497.7199.4796.7799.251,051,080
1/29/201497.9998.0996.5096.721,680,550
1/28/201497.2799.2597.2498.781,082,280
1/27/201498.1798.4097.0397.461,137,690
1/24/201498.7299.2898.0698.121,016,970
1/23/201499.1999.6798.7799.33791,549
1/22/201498.7599.9898.7599.83633,336
1/21/201499.1599.4097.8198.75558,663
1/17/201499.6099.6098.3998.58731,024
1/16/201498.2099.5597.8399.50814,232
1/15/201498.8798.8797.9098.20938,716
1/14/201497.8598.7197.7598.67859,838
1/13/201497.6298.7297.3697.85876,526
1/10/201497.6798.4997.6197.86865,190
1/9/201497.7998.0397.2197.64829,546
1/8/201497.8398.9097.0697.741,493,670
1/7/201495.8097.4995.8097.001,212,130
1/6/201495.8396.2295.1895.54738,827
1/3/201495.9196.1995.4895.81785,800
1/2/201497.1897.1895.9095.93753,497
12/31/201397.6697.8596.8597.23381,665
12/30/201396.3897.7096.3097.56513,851
12/27/201396.5096.9796.1996.28314,708
12/26/201396.1996.4695.8896.46260,421
12/24/201395.5596.2295.3995.95174,294
12/23/201396.5996.8295.0595.56573,121
12/20/201396.3896.8295.9296.30675,747
12/19/201395.8296.3995.0396.26693,698
12/18/201394.1495.8093.5095.80868,583
12/17/201394.9795.2693.1594.11751,062
12/16/201395.2595.8994.5094.81560,391
12/13/201395.2095.6694.6594.84655,446
12/12/201395.4395.8594.8394.96525,277
12/11/201395.8196.3695.3895.77965,343
12/10/201396.7396.7395.4795.56553,166
12/9/201397.1697.8596.5796.97453,143
12/6/201396.6097.2796.4297.16816,314
12/5/201396.5696.7495.6995.79706,792
12/4/201396.5896.8995.8996.74475,814
12/3/201396.2997.2996.2997.05636,263
12/2/201396.7497.0696.0896.49524,779
11/29/201397.6798.1696.5796.89323,657
11/27/201397.0097.8596.5697.72686,847
11/26/201396.3497.2795.8696.92967,280
11/25/201396.5096.9295.9195.99395,748
11/22/201395.9196.3095.0596.29771,091
11/21/201394.5596.1094.5195.76668,713
Trading Center