$103.78 0.00 (%) The Hershey Co - NYSE

Dec. 18, 2014 | 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
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
2/26/201039.7139.9939.6639.761,433,800
2/25/201039.4139.7539.2539.732,333,800
2/24/201039.3439.6939.2539.641,467,600
2/23/201039.3939.6739.0939.261,119,100
2/22/201039.9840.1039.5539.744,638,800
2/19/201038.9040.0138.5039.973,565,000
2/18/201037.9238.8437.8138.831,442,000
2/17/201038.3138.4838.2238.391,330,700
2/16/201037.6138.3837.5338.381,722,700
2/12/201037.2537.7337.0337.601,858,300
2/11/201037.2337.4536.8437.401,341,500
2/10/201037.0737.2836.7537.221,231,200
2/9/201037.2437.3737.0537.201,693,900
2/8/201037.4637.4636.9036.951,472,200
2/5/201036.8337.5036.7737.352,325,500
2/4/201037.0137.1636.7536.902,431,900
2/3/201037.2337.5736.9537.151,416,100
2/2/201037.8537.9636.9537.202,704,400
2/1/201036.5936.8136.0636.812,241,900
1/29/201037.2037.2336.4336.432,409,700
1/28/201037.2937.3836.8337.131,950,800
1/27/201036.4337.3536.4037.292,956,600
1/26/201035.9536.5535.9536.502,754,800
1/25/201036.4036.8236.1536.451,876,000
1/22/201036.5336.8936.1036.281,648,700
1/21/201037.3437.3436.1836.192,642,100
1/20/201037.3237.3236.7237.081,827,500
1/19/201037.2638.0137.2637.353,543,700
1/15/201036.6436.8635.9736.251,958,000
1/14/201036.7337.0836.5136.961,765,200
1/13/201037.3738.0536.4636.614,881,000
1/12/201036.2037.8036.1537.752,369,600
1/11/201036.4236.4235.8336.181,257,300
1/8/201036.5536.6336.2036.38836,500
1/7/201037.0237.0236.3636.491,148,200
1/6/201037.3237.5336.7536.851,492,300
1/5/201036.2437.9136.0037.173,829,100
1/4/201036.0136.2635.7636.221,048,000
12/31/200936.5636.5635.7735.79607,500
12/30/200936.2736.4936.1136.49455,500
12/29/200936.6136.7036.3836.38572,200
12/28/200936.3936.5836.3136.57448,800
12/24/200936.3636.5036.2036.48190,600
12/23/200936.2536.4536.0536.36476,000
12/22/200935.5436.1935.5036.191,097,600
12/21/200935.2535.7035.2535.55745,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center