$94.63 -0.30 (%) The Hershey Co - NYSE

Apr. 24, 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
7/19/201050.8851.1650.4950.551,151,600
7/16/201051.5651.6050.6950.811,309,400
7/15/201051.2851.6750.9351.611,245,100
7/14/201051.0751.4751.0051.381,440,300
7/13/201050.9551.4250.7751.231,825,000
7/12/201050.6250.8650.4050.691,426,700
7/9/201050.3250.8250.2950.721,127,500
7/8/201050.1050.4449.6750.441,234,200
7/7/201049.4350.0349.0349.981,923,900
7/6/201048.6249.4648.4549.402,915,300
7/2/201047.8948.4947.7548.212,598,100
7/1/201047.6848.0947.0247.682,095,600
6/30/201047.9048.4547.7847.931,959,400
6/29/201048.7548.7747.9948.231,298,300
6/28/201048.6249.2248.3549.01895,400
6/25/201049.3849.4448.2348.382,613,400
6/24/201049.3849.8249.2049.401,346,300
6/23/201049.1049.7248.7349.341,049,800
6/22/201049.3349.9149.1249.161,309,200
6/21/201050.6250.8649.1249.322,318,200
6/18/201051.1051.1050.1750.222,497,200
6/17/201049.9050.5449.5850.443,115,200
6/16/201049.6850.0048.9449.893,473,100
6/15/201051.0351.0649.9250.054,260,100
6/14/201051.0651.3350.7550.882,554,600
6/11/201051.3951.4450.4050.772,172,000
6/10/201051.6252.1051.4551.761,709,500
6/9/201050.3751.5450.1051.152,927,300
6/8/201048.7350.4848.7350.473,754,700
6/7/201048.2849.2148.0448.641,794,400
6/4/201048.9249.0248.1848.291,841,400
6/3/201048.7549.6148.7049.411,939,500
6/2/201048.1348.7047.8648.701,877,300
6/1/201046.5548.6146.2448.003,194,700
5/28/201047.1847.2846.8046.802,066,500
5/27/201046.4047.3146.3547.291,638,600
5/26/201046.2946.5445.8645.901,245,300
5/25/201045.7646.1345.3746.071,378,100
5/24/201046.2946.9346.1046.672,141,300
5/21/201046.4446.6345.5946.563,236,300
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center