$109.12 -0.21 (%) The Hershey Co - NYSE

Jan. 27, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center