$91.90 -0.24 (%) The Hershey Co - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
5/4/201692.3692.8591.8592.141,507,421
5/3/201693.5094.5492.6692.861,796,402
5/2/201693.0893.8592.8693.721,304,772
4/29/201691.7493.2191.4093.111,820,948
4/28/201690.5092.0590.2291.661,384,820
4/27/201689.8491.1289.3990.872,268,555
4/26/201688.1690.0087.9289.603,052,674
4/25/201690.4291.9890.1991.371,634,241
4/22/201689.8890.5689.4990.551,296,610
4/21/201691.4591.8289.7889.782,113,373
4/20/201692.9093.7091.2191.592,543,348
4/19/201694.1394.9393.7894.561,429,241
4/18/201693.4494.1392.9394.04967,172
4/15/201692.3293.5391.8293.511,148,295
4/14/201692.1192.7591.9592.191,059,836
4/13/201692.2092.3391.4792.101,118,144
4/12/201691.4492.4291.1292.14526,469
4/11/201691.9592.4091.5091.60778,849
4/8/201691.2591.8291.0891.81736,635
4/7/201691.2891.5790.0991.041,146,618
4/6/201691.3892.1590.8091.861,019,081
4/5/201692.8292.9991.0891.341,123,605
4/4/201693.8194.1792.3392.50978,923
4/1/201691.8993.7791.8193.711,158,472
3/31/201691.5192.3091.3992.091,174,473
3/30/201692.0092.0491.1691.851,507,065
3/29/201690.2091.9290.1591.861,284,540
3/28/201690.1391.0090.1290.32872,123
3/24/201689.4090.3589.3690.07886,057
3/23/201689.3590.3889.2589.92963,727
3/22/201690.6390.8989.2989.351,620,198
3/21/201690.7091.1990.0590.88889,437
3/18/201692.6992.7990.5590.982,147,473
3/17/201693.0193.2692.5092.64995,412
3/16/201692.4293.1291.7592.79624,550
3/15/201692.0092.7491.3592.54538,316
3/14/201692.4892.8292.0792.32563,295
3/11/201692.1992.9692.1792.72656,592
3/10/201693.0093.0091.7991.95734,735
3/9/201692.3893.2291.9692.57889,028
3/8/201691.7792.6191.6992.04897,232
3/7/201692.5293.3092.0592.44982,703
3/4/201693.0593.7992.7293.18681,229
3/3/201692.2093.4192.0093.36817,556
3/2/201691.9992.4691.2992.27944,384
3/1/201691.7192.3191.4291.86959,043
2/29/201690.4991.7190.2990.891,052,651
2/26/201692.0092.0090.2590.62792,813
2/25/201690.6691.9690.1891.94861,144
2/24/201689.6490.9389.3690.671,116,578
2/23/201689.7390.3288.9389.911,126,174
2/22/201691.7591.7590.0190.351,004,653
2/19/201690.5891.4490.1491.031,182,013
2/18/201691.4191.4190.0190.491,111,445
2/17/201690.5992.4790.3991.611,506,116
2/16/201690.0090.5689.0590.391,013,564
2/12/201688.9989.8788.7789.701,080,323
2/11/201689.0289.1087.9288.491,356,081
2/10/201689.8291.3389.5489.751,085,028
2/9/201689.0590.3588.3689.821,872,261
2/8/201687.4590.4187.3890.012,284,524
2/5/201688.8989.4087.4087.701,227,043
2/4/201688.7289.6488.2088.641,343,103
2/3/201689.4389.8488.5188.781,696,849
2/2/201688.4789.9388.1489.502,242,831
2/1/201688.1990.3287.9589.362,463,421
1/29/201687.2588.2886.6488.112,351,848
1/28/201685.7288.2382.4287.003,498,476
1/27/201685.1686.0584.2984.432,223,109
1/26/201684.1385.4983.6485.081,379,544
1/25/201684.9185.2183.0383.772,127,117
1/22/201685.2386.1984.8885.251,121,778
1/21/201684.9685.2883.8284.661,667,482
1/20/201683.8885.5882.6584.991,741,289
1/19/201683.6784.7483.5284.611,167,509
1/15/201683.2083.7482.6283.321,547,138
1/14/201684.0985.0783.4884.571,549,136
1/13/201685.2485.3083.4283.601,348,642
1/12/201684.9985.2084.0185.01843,364
1/11/201684.2984.9483.5284.251,611,278
1/8/201685.9886.2384.7584.921,182,069
1/7/201686.7187.1885.4285.701,712,966
1/6/201686.7188.0486.2187.732,128,448
1/5/201688.4888.8887.2387.671,449,691
1/4/201688.1688.4187.1287.991,042,829
12/31/201590.1090.1089.0989.27559,799
12/30/201590.8691.1390.4790.60666,585
12/29/201590.6991.2490.5690.98593,274
12/28/201590.2090.4389.7090.39515,129
12/24/201590.2890.5289.9890.32292,432
12/23/201589.8690.4289.1290.34746,030
12/22/201589.5089.7988.1589.73793,759
12/21/201589.1389.4088.4989.18878,730
12/18/201589.0989.1187.8588.761,852,689
12/17/201591.4591.5889.4389.831,280,252
12/16/201589.8292.0089.6091.421,683,611
12/15/201590.2590.8988.6789.351,955,170
12/14/201587.6190.1987.5189.912,275,520
12/11/201585.8588.5485.6587.431,919,010
12/10/201586.5087.5286.3786.771,018,934
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center