$95.60 +0.96 (%) The Hershey Co - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201694.9696.2394.6995.60959,812
9/29/201695.3696.0094.6194.64976,326
9/28/201694.9895.4194.5895.13722,681
9/27/201695.7595.8694.4594.701,437,677
9/26/201695.4696.1795.2295.33859,279
9/23/201695.7997.7294.7795.853,847,842
9/22/201696.3696.9995.6396.16947,457
9/21/201695.4096.6395.1396.361,062,668
9/20/201695.5196.0095.4195.521,227,431
9/19/201695.8996.2195.2695.451,282,636
9/16/201696.0896.6395.3295.481,350,679
9/15/201695.6096.3495.2296.011,147,129
9/14/201696.4496.5595.6695.981,242,602
9/13/201697.2597.2795.9896.011,451,060
9/12/201696.5897.7795.8097.481,565,545
9/9/201697.7997.9096.1696.181,457,524
9/8/201699.0599.1998.0098.091,151,178
9/7/201699.6499.7798.8699.131,439,316
9/6/201699.6399.8999.1399.791,371,468
9/2/2016100.00100.2699.1799.302,461,281
9/1/2016100.06100.4599.4399.541,189,256
8/31/201699.95101.1499.5099.893,255,298
8/30/201699.25100.2498.7599.657,956,083
8/29/2016110.58112.00110.58111.671,801,179
8/26/2016111.18112.40110.64110.88607,288
8/25/2016110.90112.05110.70111.00656,341
8/24/2016112.78112.78110.89110.891,744,956
8/23/2016113.31113.91112.70113.061,145,577
8/22/2016113.38114.16113.18113.89818,048
8/19/2016112.93114.12112.38113.622,564,938
8/18/2016113.59113.88112.18113.07815,159
8/17/2016111.69113.74111.43113.431,415,583
8/16/2016111.35111.86110.92111.501,072,519
8/15/2016111.41112.75111.04111.821,116,101
8/12/2016111.81112.50111.47111.47708,161
8/11/2016112.00112.75111.07112.041,281,558
8/10/2016110.44112.10110.44111.76582,147
8/9/2016110.42111.07110.25110.27720,148
8/8/2016111.63111.80109.98110.69586,931
8/5/2016110.83111.87110.51111.65835,977
8/4/2016110.71111.43110.16110.72505,188
8/3/2016112.18112.18109.95110.48961,759
8/2/2016110.63112.45109.93112.171,609,687
8/1/2016109.16111.00108.75110.891,541,278
7/29/2016111.02111.91110.27110.761,272,093
7/28/2016109.48112.22108.41111.352,138,270
7/27/2016109.94109.94108.14108.191,256,954
7/26/2016111.00111.45109.26109.54722,709
7/25/2016110.32111.36110.00110.981,584,526
7/22/2016109.50110.22109.38109.95961,548
7/21/2016109.39109.86108.58109.591,159,436
7/20/2016109.01109.49108.52109.12881,967
7/19/2016109.38109.68108.73109.341,158,586
7/18/2016110.39110.94108.98109.37756,620
7/15/2016108.43112.00107.83110.662,810,039
7/14/2016108.61109.73107.87108.091,312,715
7/13/2016108.54109.59108.19108.331,130,318
7/12/2016110.18110.55108.74108.741,555,235
7/11/2016110.50112.63109.63110.142,617,627
7/8/2016110.43110.86109.43110.701,113,884
7/7/2016110.00110.84109.00110.042,007,881
7/6/2016110.94111.68108.70109.294,177,271
7/5/2016110.00113.11109.10110.552,600,791
7/1/2016112.10114.59108.54111.956,594,170
6/30/201697.55117.7997.48113.4919,899,432
6/29/201697.1997.2496.2497.141,603,673
6/28/201697.2997.2995.4696.231,456,130
6/27/201697.2497.3896.4197.211,631,156
6/24/201695.6698.4995.4597.971,920,321
6/23/201697.7497.8796.5697.121,169,615
6/22/201697.4697.4696.9097.351,315,123
6/21/201696.9597.5596.7997.461,333,941
6/20/201697.0597.7596.5896.641,225,624
6/17/201696.6397.1595.5497.112,133,291
6/16/201696.0796.8595.7796.781,422,710
6/15/201696.5796.8195.5196.052,317,933
6/14/201695.3396.8194.8596.581,231,840
6/13/201696.0296.7195.6095.631,090,408
6/10/201696.0997.2095.3496.401,631,530
6/9/201693.6796.7193.5496.422,991,905
6/8/201693.1193.7292.3693.72939,739
6/7/201693.3693.6693.1093.21406,796
6/6/201693.5093.9992.7993.291,084,141
6/3/201692.7593.8192.7593.501,028,584
6/2/201692.8192.9492.0092.76873,929
6/1/201693.0293.5392.4693.001,147,672
5/31/201692.7593.3391.8792.853,257,022
5/27/201692.3192.9392.2592.60762,205
5/26/201691.4792.7591.3392.15918,398
5/25/201691.4491.7890.8591.361,484,891
5/24/201690.7291.6890.5791.34761,169
5/23/201690.2491.3389.9890.62869,191
5/20/201690.8991.1090.3590.771,043,308
5/19/201689.6090.6489.1790.641,219,112
5/18/201690.2590.9489.3389.881,083,379
5/17/201692.3592.7890.3890.701,104,964
5/16/201692.2692.8992.0992.69740,960
5/13/201693.0093.4092.3792.44929,096
5/12/201692.4593.2492.0493.16804,466
5/11/201692.9293.3891.8992.24919,800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center