$87.08 0.00 (%) The Hershey Co - NYSE

Sep. 1, 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
11/23/201046.2746.8546.0646.701,630,209
11/22/201046.2346.6546.0246.621,055,877
11/19/201046.6046.6046.1646.521,347,900
11/18/201046.5546.6546.1446.551,313,221
11/17/201046.4246.6146.1946.241,591,848
11/16/201046.7846.9845.9446.402,171,894
11/15/201047.5647.6546.9647.001,388,671
11/12/201047.6147.8947.3747.55787,028
11/11/201047.7848.1947.5947.98986,008
11/10/201048.1048.2647.7647.92994,768
11/9/201048.4648.4847.8148.161,107,433
11/8/201048.3548.7248.1148.46842,135
11/5/201048.5948.8448.0048.491,327,240
11/4/201049.3549.4248.7748.861,311,355
11/3/201049.0649.3248.7249.19932,430
11/2/201049.4949.6448.8248.92869,780
11/1/201049.6749.7048.9349.13685,179
10/29/201049.2549.6549.2349.49743,991
10/28/201048.9249.6648.9149.361,210,056
10/27/201049.1249.1248.4848.911,116,394
10/26/201049.4349.7649.1249.411,010,275
10/25/201049.8850.3349.5549.601,234,175
10/22/201049.3949.9849.2749.91970,573
10/21/201049.5250.2248.7449.322,850,612
10/20/201050.9351.7450.9351.101,255,228
10/19/201050.9451.2750.7750.981,494,251
10/18/201051.2851.4451.1251.331,121,429
10/15/201051.0151.7550.9351.622,153,033
10/14/201050.6251.0050.4850.861,614,776
10/13/201050.0050.8249.8750.761,974,124
10/12/201048.9249.9748.9249.911,754,700
10/11/201048.6149.3048.4549.261,599,088
10/8/201048.0048.8247.9448.751,625,229
10/7/201048.4448.4747.7747.881,000,961
10/6/201048.2048.4648.0348.171,302,376
10/5/201047.9548.2547.7148.101,204,820
10/4/201047.5347.7947.3547.63911,489
10/1/201047.8647.9847.3947.79835,394
9/30/201047.7948.2247.5547.591,180,262
9/29/201047.7248.0447.4147.79815,048
9/28/201047.3847.7147.0547.64975,867
9/27/201048.0248.0247.3947.411,014,209
9/24/201047.9348.2147.7948.121,506,565
9/23/201047.7447.7847.3847.561,127,575
9/22/201047.8848.2547.5647.811,536,400
9/21/201048.0748.2247.6147.961,645,337
9/20/201047.2248.1946.9448.131,465,603
9/17/201047.2447.5546.9347.373,118,475
9/16/201045.8847.2945.5747.263,632,997
9/15/201045.5445.7245.3145.691,866,960
9/14/201045.5345.8445.4445.491,691,158
9/13/201046.2346.2445.6045.751,596,950
9/10/201046.3546.4245.5345.942,048,017
9/9/201046.6846.8546.2446.331,114,022
9/8/201046.4346.5746.1946.431,199,656
9/7/201046.9547.0546.1846.431,500,944
9/3/201047.1647.1846.7147.14764,637
9/2/201047.3247.3846.4446.991,274,306
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!