$93.53 -0.53 (%) The Hershey Co - NYSE

May. 22, 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
8/16/201046.1546.3945.7746.351,080,700
8/13/201046.0446.5745.8346.351,208,900
8/12/201045.7446.3745.5446.041,737,200
8/11/201045.9246.2045.6346.101,507,100
8/10/201046.1546.5745.8946.341,343,600
8/9/201045.9946.5645.9946.271,459,300
8/6/201045.9346.2445.6546.18973,900
8/5/201046.0346.2345.6046.141,406,200
8/4/201046.2046.4546.0146.171,459,000
8/3/201046.5246.5446.1446.241,252,000
8/2/201047.3547.3546.4746.531,592,600
7/30/201045.9547.3945.5347.002,451,000
7/29/201046.5746.8445.7746.322,887,200
7/28/201047.0747.1146.3046.411,704,000
7/27/201047.6247.8246.8447.031,930,600
7/26/201047.3447.9547.1447.581,993,300
7/23/201047.8147.9746.7647.212,942,800
7/22/201050.5551.3947.3347.753,972,300
7/21/201050.2050.3349.5049.822,921,200
7/20/201050.0850.3449.7449.952,964,900
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center