$110.89 0.00 (%) The Hershey Co - New York Stock Exchange, Inc.

Aug. 24, 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
4/4/201693.8194.1792.3392.50978,923
4/1/201691.8993.7791.8193.711,158,472
3/31/201691.5192.3091.3992.091,174,473
3/30/201692.0092.0491.1691.851,507,065
3/29/201690.2091.9290.1591.861,284,540
3/28/201690.1391.0090.1290.32872,123
3/24/201689.4090.3589.3690.07886,057
3/23/201689.3590.3889.2589.92963,727
3/22/201690.6390.8989.2989.351,620,198
3/21/201690.7091.1990.0590.88889,437
3/18/201692.6992.7990.5590.982,147,473
3/17/201693.0193.2692.5092.64995,412
3/16/201692.4293.1291.7592.79624,550
3/15/201692.0092.7491.3592.54538,316
3/14/201692.4892.8292.0792.32563,295
3/11/201692.1992.9692.1792.72656,592
3/10/201693.0093.0091.7991.95734,735
3/9/201692.3893.2291.9692.57889,028
3/8/201691.7792.6191.6992.04897,232
3/7/201692.5293.3092.0592.44982,703
3/4/201693.0593.7992.7293.18681,229
3/3/201692.2093.4192.0093.36817,556
3/2/201691.9992.4691.2992.27944,384
3/1/201691.7192.3191.4291.86959,043
2/29/201690.4991.7190.2990.891,052,651
2/26/201692.0092.0090.2590.62792,813
2/25/201690.6691.9690.1891.94861,144
2/24/201689.6490.9389.3690.671,116,578
2/23/201689.7390.3288.9389.911,126,174
2/22/201691.7591.7590.0190.351,004,653
2/19/201690.5891.4490.1491.031,182,013
2/18/201691.4191.4190.0190.491,111,445
2/17/201690.5992.4790.3991.611,506,116
2/16/201690.0090.5689.0590.391,013,564
2/12/201688.9989.8788.7789.701,080,323
2/11/201689.0289.1087.9288.491,356,081
2/10/201689.8291.3389.5489.751,085,028
2/9/201689.0590.3588.3689.821,872,261
2/8/201687.4590.4187.3890.012,284,524
2/5/201688.8989.4087.4087.701,227,043
2/4/201688.7289.6488.2088.641,343,103
2/3/201689.4389.8488.5188.781,696,849
2/2/201688.4789.9388.1489.502,242,831
2/1/201688.1990.3287.9589.362,463,421
1/29/201687.2588.2886.6488.112,351,848
1/28/201685.7288.2382.4287.003,498,476
1/27/201685.1686.0584.2984.432,223,109
1/26/201684.1385.4983.6485.081,379,544
1/25/201684.9185.2183.0383.772,127,117
1/22/201685.2386.1984.8885.251,121,778
1/21/201684.9685.2883.8284.661,667,482
1/20/201683.8885.5882.6584.991,741,289
1/19/201683.6784.7483.5284.611,167,509
1/15/201683.2083.7482.6283.321,547,138
1/14/201684.0985.0783.4884.571,549,136
1/13/201685.2485.3083.4283.601,348,642
1/12/201684.9985.2084.0185.01843,364
1/11/201684.2984.9483.5284.251,611,278
1/8/201685.9886.2384.7584.921,182,069
1/7/201686.7187.1885.4285.701,712,966
1/6/201686.7188.0486.2187.732,128,448
1/5/201688.4888.8887.2387.671,449,691
1/4/201688.1688.4187.1287.991,042,829
12/31/201590.1090.1089.0989.27559,799
12/30/201590.8691.1390.4790.60666,585
12/29/201590.6991.2490.5690.98593,274
12/28/201590.2090.4389.7090.39515,129
12/24/201590.2890.5289.9890.32292,432
12/23/201589.8690.4289.1290.34746,030
12/22/201589.5089.7988.1589.73793,759
12/21/201589.1389.4088.4989.18878,730
12/18/201589.0989.1187.8588.761,852,689
12/17/201591.4591.5889.4389.831,280,252
12/16/201589.8292.0089.6091.421,683,611
12/15/201590.2590.8988.6789.351,955,170
12/14/201587.6190.1987.5189.912,275,520
12/11/201585.8588.5485.6587.431,919,010
12/10/201586.5087.5286.3786.771,018,934
12/9/201587.1887.9986.5186.61995,645
12/8/201586.9588.3286.6987.861,372,217
12/7/201586.4487.2886.2287.14922,451
12/4/201584.8186.7984.8186.501,090,343
12/3/201585.3085.6784.0084.561,027,487
12/2/201585.8286.3584.8585.211,190,951
12/1/201586.3586.8685.2385.622,526,683
11/30/201586.9787.3286.3086.311,530,931
11/27/201586.7987.7286.5087.00638,238
11/25/201586.2587.2286.0686.911,260,738
11/24/201585.0686.6885.0686.522,367,108
11/23/201584.4485.6584.4085.651,390,330
11/20/201585.3985.7584.5384.591,609,312
11/19/201585.5286.1585.0285.091,095,975
11/18/201583.9485.6083.3385.321,592,913
11/17/201584.7485.0983.0483.581,527,517
11/16/201583.8784.7983.7784.761,321,455
11/13/201585.2185.5583.3583.821,535,662
11/12/201586.6386.7185.1085.161,040,542
11/11/201586.0086.9985.8086.59907,016
11/10/201585.2385.9284.6285.801,189,490
11/9/201586.0086.1684.5985.121,380,529
Trading Center