$92.89 +0.03 (%) The Hershey Co - NYSE

Jul. 31, 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
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
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
  • Showing 1-100 of 1,259 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!