$95.85 -0.31 (%) The Hershey Co - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
12/15/201159.3459.7259.1159.311,257,510
12/14/201158.6158.9458.5058.841,102,369
12/13/201159.3059.7458.5258.77925,560
12/12/201159.2259.2858.7759.051,185,965
12/9/201158.5959.5758.5059.301,210,242
12/8/201158.1658.9958.1558.69895,283
12/7/201158.3258.4557.8058.20823,983
12/6/201158.6458.8158.2458.55645,331
12/5/201158.5958.8058.1358.48954,584
12/2/201157.9758.1957.7957.841,251,168
12/1/201157.6858.0457.5057.79778,780
11/30/201157.2157.7256.9557.681,511,655
11/29/201155.5956.2955.5956.241,587,798
11/28/201155.7556.0855.3855.621,793,134
11/25/201155.4855.7955.3655.36388,174
11/23/201156.0556.1555.3955.391,294,052
11/22/201155.7456.5655.3256.361,092,373
11/21/201156.4756.9756.0056.271,572,057
11/18/201156.4556.6156.0056.381,052,021
11/17/201156.1256.6355.8456.241,113,825
11/16/201156.3356.9955.9956.191,029,076
11/15/201156.1256.9056.0856.751,041,708
11/14/201156.1556.7455.6456.082,437,966
11/11/201157.3157.4456.9056.991,078,897
11/10/201156.1357.1256.1356.96985,449
11/9/201156.7957.0556.3056.551,368,653
11/8/201157.5957.8457.0457.381,761,640
11/7/201157.4357.6156.9057.581,440,644
11/4/201158.0758.1357.4257.611,721,570
11/3/201157.8858.8857.6758.441,630,517
11/2/201157.6457.7757.0657.651,635,706
11/1/201156.3957.4756.2157.282,069,328
10/31/201157.3357.8157.1257.231,233,096
10/28/201157.5557.9656.4057.452,901,721
10/27/201160.0460.0456.7357.044,733,808
10/26/201160.3360.3459.6959.881,178,995
10/25/201160.4560.7059.8059.931,347,806
10/24/201160.4060.5859.7760.501,340,538
10/21/201160.3460.5559.8760.261,695,102
10/20/201159.5959.9959.3959.57807,095
10/19/201160.5760.9059.6659.69783,940
10/18/201159.8160.9059.4260.55808,835
10/17/201159.9760.7759.6759.731,025,806
10/14/201159.9160.0859.6660.04884,478
10/13/201159.1659.7258.9759.62882,361
10/12/201159.5259.7059.2459.34844,884
10/11/201159.8059.9659.3359.451,036,842
10/10/201159.9159.9159.0359.91676,282
10/7/201159.2059.4158.4658.99992,165
10/6/201158.7159.1258.2358.941,147,593
10/5/201158.1858.7357.6058.641,240,039
10/4/201157.9158.1756.9358.011,974,943
10/3/201159.0359.4458.2658.321,240,907
9/30/201158.3859.9458.3859.241,320,797
9/29/201159.2959.6558.3758.95780,354
9/28/201159.9059.9058.6758.741,445,762
9/27/201160.0660.9659.5559.971,892,857
9/26/201159.4260.0058.9660.001,638,045
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center