$90.04 +0.48 (%) The Hershey Co - NYSE

Jul. 2, 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
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
9/1/201046.8447.3346.7547.171,119,520
8/31/201045.7546.8545.7346.471,496,400
8/30/201046.8146.8145.7845.781,573,700
8/27/201046.5647.0946.2647.091,205,300
8/26/201046.4246.7146.2546.491,173,200
8/25/201046.7446.7946.1646.412,469,700
8/24/201047.1547.3546.6346.801,505,400
8/23/201047.5947.8047.4047.511,149,100
8/20/201047.0547.9646.9747.742,005,100
8/19/201047.5947.6547.0347.151,625,400
8/18/201046.9247.8346.8347.651,643,700
8/17/201046.5647.1346.2946.851,667,100
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
  • 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!