The Hershey Co $88.49

down -1.87


31/7/2014 02:34 PM  |  NYSE : HSY  
Industries : Food & Beverage / Confectioners
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
7/30/201491.2991.4990.1390.361,306,856
7/29/201491.7092.2691.2991.291,521,284
7/28/201492.4792.7591.5791.83953,433
7/25/201492.3492.5791.3492.531,596,715
7/24/201493.5193.7991.8192.341,728,103
7/23/201493.5194.0693.5194.001,089,899
7/22/201493.4193.7393.0293.51829,444
7/21/201493.5093.8992.9993.28781,799
7/18/201492.6394.0892.3693.851,391,022
7/17/201492.1592.5891.7392.171,438,536
7/16/201493.2094.1691.0892.344,479,553
7/15/201494.5995.5494.5894.661,338,413
7/14/201496.4996.8294.4494.992,192,275
7/11/201496.1596.7695.9696.45666,072
7/10/201496.0996.4395.7596.28713,596
7/9/201496.9197.3196.5096.64782,763
7/8/201496.8097.4196.2896.93925,933
7/7/201496.7197.4496.6596.81654,730
7/3/201496.7796.8996.2296.63635,184
7/2/201496.9096.9996.0496.77819,827
7/1/201497.7497.7496.6296.911,065,894
6/30/201496.8897.5496.6797.37873,225
6/27/201496.4597.1295.9796.92941,739
6/26/201497.3497.4496.4596.56915,152
6/25/201497.7497.9597.0197.19779,758
6/24/201498.4398.6297.8197.95844,156
6/23/2014100.00100.1298.5898.79829,903
6/20/2014100.04100.1699.70100.131,610,982
6/19/201499.25100.0099.2599.74779,024
6/18/201498.0999.3297.9399.25864,799
6/17/201497.6698.5797.5598.34992,552
6/16/201497.3798.2497.1898.051,068,233
6/13/201496.8297.6696.4397.64794,423
6/12/201496.9096.9996.3796.94769,067
6/11/201497.0097.0996.3296.94703,843
6/10/201497.1397.3696.7497.03656,395
6/9/201498.0598.5597.0897.27625,174
6/6/201497.3198.2697.1098.12900,854
6/5/201497.3997.4296.5497.06985,285
6/4/201496.3397.5295.9397.48983,839
6/3/201497.0497.1596.0696.291,205,204
6/2/201497.3397.4296.6697.06654,129
5/30/201497.0097.5396.6697.34918,913
5/29/201496.0497.0895.8296.93929,870
5/28/201497.1197.4996.7496.75795,714
5/27/201497.2897.4096.7597.11719,101
5/23/201497.4097.4596.9297.04642,706
5/22/201496.9497.4496.4997.371,066,302
5/21/201497.1297.3796.2797.07843,084
5/20/201496.4197.6896.3597.451,459,522
5/19/201495.8396.6895.7996.39874,058
5/16/201496.4096.6396.0396.62871,759
5/15/201495.9196.7895.7696.481,235,222
5/14/201496.6696.8295.8896.04726,424
5/13/201496.2896.9296.2896.89927,193
5/12/201496.2596.4995.8396.24818,723
5/9/201496.3896.3895.3496.031,089,406
5/8/201496.7897.2095.8996.23969,975
5/7/201496.5396.9996.0596.901,215,085
5/6/201497.3997.5895.6296.062,118,939
5/5/201496.6198.2996.0697.731,338,380
5/2/201495.8097.4895.6696.981,293,340
5/1/201496.0396.3095.4096.041,034,916
4/30/201496.0196.3495.8496.24921,893
4/29/201496.4096.9396.0396.141,021,825
4/28/201496.6096.7895.5996.361,516,795
4/25/201496.0596.8895.2896.361,854,661
4/24/2014100.00100.0095.1196.023,086,645
4/23/201499.99100.7999.72100.151,114,400
4/22/2014100.48100.6199.6699.771,122,235
4/21/2014100.60100.85100.02100.39771,162
4/17/2014100.34100.6499.84100.61528,824
4/16/201499.93100.5099.47100.47646,345
4/15/201499.2899.6198.7599.51949,885
4/14/201498.4999.6298.4099.13771,728
4/11/201498.4098.9597.9498.321,130,134
4/10/201498.8599.5898.3798.611,705,221
4/9/201499.96100.5998.4098.912,939,593
4/8/2014102.86102.86101.52101.721,422,867
4/7/2014103.06103.72102.97103.001,199,605
4/4/2014103.07104.07102.77102.97864,559
4/3/2014103.58103.82102.55102.861,158,518
4/2/2014104.15104.25102.95103.211,236,410
4/1/2014103.75104.68103.42104.111,166,492
3/31/2014103.84104.58103.57104.40696,252
3/28/2014103.21103.57102.77103.24655,092
3/27/2014102.85103.53102.51102.771,013,235
3/26/2014103.65103.96102.77102.781,344,958
3/25/2014104.00104.37103.19103.241,216,973
3/24/2014104.84105.22103.40103.51974,800
3/21/2014105.20105.62104.33104.841,308,086
3/20/2014104.22104.82103.64104.43715,507
3/19/2014106.11106.18103.72104.231,152,544
3/18/2014105.49106.32105.16106.21670,099
3/17/2014106.62106.65105.13105.32775,248
3/14/2014105.44106.83105.31106.201,004,726
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
Trading Center