$103.78 +0.15 (%) The Hershey Co - NYSE

Feb. 27, 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
5/20/201047.3047.5346.6246.632,696,500
5/19/201047.7547.9847.4447.791,470,600
5/18/201048.3448.3447.8047.851,778,600
5/17/201047.3448.0647.0848.051,574,300
5/14/201047.6047.6246.9247.221,769,600
5/13/201047.9048.0847.5247.561,179,900
5/12/201047.8348.1647.7247.961,682,800
5/11/201047.4148.2047.2747.881,784,100
5/10/201047.8947.9247.0547.921,733,500
5/7/201046.0046.9345.8846.423,152,500
5/6/201046.9747.3344.7546.332,928,400
5/5/201046.9047.3846.7547.021,910,600
5/4/201047.2647.3546.7847.021,218,000
5/3/201047.2947.6746.9447.561,216,700
4/30/201047.2547.5046.9047.011,332,600
4/29/201047.0347.2946.5847.221,484,700
4/28/201047.1347.2746.7646.881,612,300
4/27/201047.7847.7846.9947.082,182,100
4/26/201046.8648.2246.8147.843,270,700
4/23/201048.2248.7547.4648.722,685,400
4/22/201045.8248.2345.6248.086,809,500
4/21/201044.9445.2344.5744.841,874,600
4/20/201044.4744.9144.2644.911,494,900
4/19/201043.8844.3343.6844.311,355,000
4/16/201044.0844.2843.5843.871,597,500
4/15/201044.0144.3843.5744.261,119,500
4/14/201043.8944.1543.5244.141,041,400
4/13/201044.1944.2243.8043.931,119,600
4/12/201044.0444.4744.0444.271,428,300
4/9/201043.4244.1243.2744.121,227,200
4/8/201043.2843.5843.0643.481,060,100
4/7/201043.3443.4043.0143.331,057,400
4/6/201043.0743.3542.9443.35798,200
4/5/201043.1743.4343.0443.24831,200
4/1/201043.0043.2942.7943.06771,800
3/31/201042.9343.0742.7942.81836,400
3/30/201042.8443.1742.7943.05763,800
3/29/201042.6142.9642.3742.871,004,200
3/26/201042.6842.9242.3642.49970,600
3/25/201042.9042.9042.4742.641,624,800
3/24/201043.0343.0342.5342.691,343,400
3/23/201042.9843.1942.6843.151,266,700
3/22/201042.2242.9242.1742.881,397,900
3/19/201043.0543.1442.3542.442,141,800
3/18/201043.2443.3042.7842.981,789,400
3/17/201043.5843.5843.0443.151,906,400
3/16/201042.9343.5642.6843.522,454,500
3/15/201042.5542.9842.3842.982,523,400
3/12/201041.7542.6641.6542.653,367,400
3/11/201041.3541.6841.2741.681,399,200
3/10/201041.6141.6541.2641.501,512,800
3/9/201041.0141.7240.9541.571,679,700
3/8/201041.3041.5040.8541.201,724,100
3/5/201041.2941.4640.9741.451,596,600
3/4/201040.7841.2340.7641.101,878,900
3/3/201040.2740.8140.0540.762,376,700
3/2/201040.0140.3339.9140.171,185,600
3/1/201039.9140.2139.7939.911,537,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center