The Hershey Co $93.23

down -0.63


22/9/2014 12:29 PM  |  NYSE : HSY  
Industries : Food & Beverage / Confectioners
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
12/3/201396.2997.2996.2997.05636,263
12/2/201396.7497.0696.0896.49524,779
11/29/201397.6798.1696.5796.89323,657
11/27/201397.0097.8596.5697.72686,847
11/26/201396.3497.2795.8696.92967,280
11/25/201396.5096.9295.9195.99395,748
11/22/201395.9196.3095.0596.29771,091
11/21/201394.5596.1094.5195.76668,713
11/20/201396.3896.7594.9194.971,342,932
11/19/201397.1697.1896.4096.43866,707
11/18/201398.6398.8597.1597.50620,914
11/15/201398.8298.9697.7198.56553,603
11/14/201397.9098.6897.5398.65448,343
11/13/201396.2297.8396.1397.82590,464
11/12/201396.3596.9496.0496.88521,274
11/11/201397.5597.8296.6396.81466,044
11/8/201396.6797.5896.2397.55604,667
11/7/201399.3299.5296.5996.701,056,473
11/6/201399.6599.9999.2099.43583,195
11/5/201398.7599.9798.5299.51721,538
11/4/201399.3799.8898.4198.85529,781
11/1/201399.3599.9998.6399.21573,146
10/31/2013100.00100.2498.9399.24569,411
10/30/2013101.06101.3799.6999.94660,483
10/29/2013100.09101.0099.77100.90694,958
10/28/201397.00100.2696.87100.141,580,246
10/25/201396.7297.2196.0297.11544,184
10/24/201396.5096.6494.5896.411,107,411
10/23/201396.8597.5596.4496.85771,134
10/22/201395.5997.4395.5197.02825,490
10/21/201396.1096.3294.8395.51731,301
10/18/201395.1096.0794.1496.03998,530
10/17/201394.5695.5394.4295.23604,366
10/16/201393.5794.7793.4794.77787,186
10/15/201393.2593.7592.9193.23570,132
10/14/201393.4893.6692.8493.52374,361
10/11/201393.4693.9693.1393.95359,828
10/10/201392.3093.7792.2393.76717,045
10/9/201392.0992.3991.3191.65476,912
10/8/201391.5893.2791.3192.02846,604
10/7/201391.4991.9691.1291.57496,970
10/4/201390.9091.9190.5591.77602,703
10/3/201391.6991.9490.7091.04573,413
10/2/201392.5992.5991.0492.02634,333
10/1/201392.2792.7091.8592.58438,914
9/30/201392.6092.8092.0592.50582,033
9/27/201392.6793.1292.2793.00529,459
9/26/201392.4193.1392.2393.11632,535
9/25/201393.0093.0992.1292.18645,134
9/24/201393.1193.5892.5792.83659,510
9/23/201393.3293.4592.3193.16599,819
9/20/201393.7893.9593.4293.60757,270
9/19/201394.2594.3292.9493.79606,281
9/18/201393.4994.2492.5894.22546,133
9/17/201392.8493.8092.7693.58653,253
9/16/201392.6393.0992.2792.71628,622
9/13/201391.6391.9891.3991.58549,668
9/12/201391.6191.8991.1191.21644,228
9/11/201391.5191.7390.7991.62708,884
9/10/201391.4991.9791.2091.49724,331
9/9/201390.4191.2390.3291.20817,785
9/6/201390.3091.2489.2890.74939,562
9/5/201390.8491.1190.0190.19881,903
9/4/201391.0191.1090.2690.99915,318
9/3/201392.7892.9490.6591.04579,775
8/30/201391.6192.1491.0991.95644,839
8/29/201390.7891.8690.2491.43973,651
8/28/201391.9392.1191.0091.081,038,542
8/27/201392.8193.0692.1392.15594,319
8/26/201395.5295.5393.3693.36731,917
8/23/201394.1595.6493.8695.47786,729
8/22/201393.8094.2993.2693.94651,115
8/21/201394.7294.9493.4793.68526,609
8/20/201394.6495.6994.6195.25593,578
8/19/201395.2395.3494.4994.58773,921
8/16/201395.1195.7694.5495.17727,109
8/15/201395.3695.9995.2295.41728,902
8/14/201397.4897.4896.0796.09638,989
8/13/201397.0797.5596.6697.33432,529
8/12/201397.0097.0896.3296.87486,081
8/9/201397.4098.0097.1697.55738,094
8/8/201397.0997.6496.6997.40585,848
8/7/201397.4897.6196.8696.99649,466
8/6/201397.4097.9497.1097.69710,578
8/5/201397.0197.5996.5197.43877,010
8/2/201397.0597.2396.1297.231,096,283
8/1/201395.4897.0095.3796.951,491,601
7/31/201394.7994.9394.2794.87910,771
7/30/201395.0095.4294.2894.49561,375
7/29/201394.5195.2494.4794.97654,321
7/26/201393.4594.5393.0994.46563,233
7/25/201393.0094.0092.1293.90884,714
7/24/201393.7293.8692.7992.87737,292
7/23/201393.0393.8192.9393.591,023,695
7/22/201392.7492.9892.3392.81499,876
7/19/201392.3392.6991.6892.67774,434
7/18/201391.5692.4391.4592.25599,072
7/17/201392.2192.5791.2691.46844,459
7/16/201391.9292.6791.6191.92962,111
7/15/201391.8292.2591.6792.121,321,726
Trading Center