$89.70 -0.54 (%) The Hershey Co - NYSE

Sep. 4, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
9/3/201588.9590.4688.7390.241,323,799
9/2/201587.9888.6687.7288.62830,088
9/1/201588.2488.8886.6787.081,486,687
8/31/201589.7289.8789.2189.52909,637
8/28/201590.1090.4889.5190.201,180,835
8/27/201588.9690.6388.8390.241,488,781
8/26/201586.3788.3685.9388.191,460,542
8/25/201587.7188.1885.0585.131,457,549
8/24/201586.1986.5982.4186.472,263,053
8/21/201590.6390.9689.3789.521,874,107
8/20/201591.2392.5491.2091.591,231,033
8/19/201592.6193.2391.6092.081,474,937
8/18/201592.3093.7092.0093.442,055,745
8/17/201591.0992.5190.8092.311,244,153
8/14/201590.5491.4590.2791.35835,619
8/13/201591.8792.0290.4690.48952,699
8/12/201591.0492.2990.2992.26995,167
8/11/201591.4391.7290.8091.44814,269
8/10/201590.1692.4590.1691.811,496,250
8/7/201590.8491.3088.0489.731,997,025
8/6/201592.8193.1991.4892.202,027,060
8/5/201591.6093.0191.1092.661,449,874
8/4/201592.4292.9092.1792.80889,779
8/3/201592.8892.8991.8492.52859,658
7/31/201593.1493.3492.7892.891,217,643
7/30/201592.4393.0192.1392.86714,394
7/29/201592.0992.6391.7192.50614,151
7/28/201591.0492.0490.7492.02767,505
7/27/201589.9591.0789.5090.67721,369
7/24/201590.3090.4889.7590.20537,984
7/23/201590.9791.3190.4990.65428,686
7/22/201590.7391.3490.5291.09575,913
7/21/201591.3891.3890.3790.72783,792
7/20/201591.5191.6091.0991.33570,143
7/17/201591.7291.7590.9691.51619,043
7/16/201592.3392.5391.9892.32641,520
7/15/201592.4292.4591.5291.68813,684
7/14/201592.2192.9092.1692.43766,990
7/13/201592.0092.4791.7492.13738,888
7/10/201592.1592.3991.1291.871,164,883
7/9/201591.2091.4390.6290.811,155,604
7/8/201590.9091.1890.0490.37954,370
7/7/201589.2191.4288.9591.291,592,542
7/6/201589.6989.9388.2588.921,019,227
7/2/201589.8190.3989.6090.041,253,485
7/1/201589.2189.5688.5289.561,184,527
6/30/201588.4489.6688.0888.831,403,167
6/29/201587.8188.7687.8087.911,193,225
6/26/201588.2988.8788.1288.55987,525
6/25/201588.4388.5087.7987.861,395,758
6/24/201589.1089.1188.1888.241,236,482
6/23/201589.3589.4889.1089.121,136,146
6/22/201589.5489.5988.7889.242,170,279
6/19/201590.3791.4588.7189.045,668,050
6/18/201592.6693.0292.1992.261,134,797
6/17/201592.0492.9091.8092.47817,774
6/16/201590.8292.6590.7992.101,076,934
6/15/201590.6891.4790.2790.86712,904
6/12/201590.6291.5290.2891.041,421,637
6/11/201591.1291.3790.5990.76894,956
6/10/201591.3391.9091.0791.11931,823
6/9/201591.4391.5790.9891.07857,213
6/8/201591.0091.9390.7191.57964,891
6/5/201591.1991.3490.7990.871,371,329
6/4/201591.2792.0591.2091.271,076,426
6/3/201592.2992.5491.3791.701,516,792
6/2/201592.4992.7392.1192.53570,372
6/1/201592.9293.2392.4592.73696,432
5/29/201593.5093.6192.8692.861,015,770
5/28/201593.0693.5592.8293.39613,892
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!