$93.11 +1.45 (%) The Hershey Co - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
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
11/6/201587.2487.5185.4286.161,262,451
11/5/201588.1888.4887.4387.711,284,254
11/4/201588.3588.4787.0687.711,422,191
11/3/201587.8188.4387.3788.061,657,377
11/2/201588.8789.2087.1987.961,906,820
10/30/201589.1289.7888.6788.691,341,056
10/29/201588.2089.6787.0688.963,473,950
10/28/201590.9591.4288.0288.244,107,563
10/27/201594.6594.9593.7594.331,355,694
10/26/201595.6595.8194.2794.96936,842
10/23/201596.2596.7594.9395.67757,771
10/22/201594.6496.1894.5395.93996,675
10/21/201594.4094.8094.0294.051,061,174
10/20/201595.0095.0494.0394.21850,552
10/19/201595.0195.7095.0195.25491,437
10/16/201595.2095.6494.6295.28523,928
10/15/201594.9795.2693.6194.73765,463
10/14/201595.6795.9094.0694.30819,032
10/13/201596.7997.1295.5695.741,062,776
10/12/201596.7097.3596.5697.07493,285
10/9/201596.9497.4096.2596.56750,108
10/8/201595.6597.1895.1197.00990,670
10/7/201594.6595.7194.0195.671,242,300
10/6/201595.4695.4893.4594.171,267,766
10/5/201594.7895.9494.3695.491,801,008
10/2/201590.8294.3590.8294.311,220,368
10/1/201592.2892.2890.8692.051,266,414
9/30/201593.2593.4891.1891.881,193,855
9/29/201591.2292.5591.1492.391,211,397
9/28/201592.2992.6591.2191.28737,053
9/25/201592.6393.6592.1892.56621,090
9/24/201591.2692.2291.2692.09710,960
9/23/201591.6491.9591.0791.85602,370
9/22/201591.7391.8391.1291.71837,418
9/21/201592.9193.3192.4092.78818,811
9/18/201592.1893.2092.1892.461,916,869
9/17/201593.6994.4292.8493.301,021,825
9/16/201591.8293.9691.7593.741,636,842
9/15/201590.3290.9489.6490.75935,989
9/14/201591.1691.1689.9890.22822,373
9/11/201590.6291.2990.0891.21718,679
9/10/201590.1191.4189.9390.71857,597
9/9/201593.0393.0990.1690.381,339,920
9/8/201590.8192.4090.5992.111,210,340
9/4/201589.2290.1688.4589.721,354,930
9/3/201588.9590.4688.7390.241,323,799
9/2/201587.9888.6687.7288.62830,088
9/1/201588.2488.8886.6787.081,486,687
8/31/201589.7289.8789.2189.52909,637
8/28/201590.1090.4889.5190.201,180,835
8/27/201588.9690.6388.8390.241,488,781
8/26/201586.3788.3685.9388.191,460,542
8/25/201587.7188.1885.0585.131,457,549
8/24/201586.1986.5982.4186.472,263,053
8/21/201590.6390.9689.3789.521,874,107
8/20/201591.2392.5491.2091.591,231,033
8/19/201592.6193.2391.6092.081,474,937
8/18/201592.3093.7092.0093.442,055,745
8/17/201591.0992.5190.8092.311,244,153
8/14/201590.5491.4590.2791.35835,619
8/13/201591.8792.0290.4690.48952,699
8/12/201591.0492.2990.2992.26995,167
8/11/201591.4391.7290.8091.44814,269
8/10/201590.1692.4590.1691.811,496,250
8/7/201590.8491.3088.0489.731,997,025
8/6/201592.8193.1991.4892.202,027,060
8/5/201591.6093.0191.1092.661,449,874
8/4/201592.4292.9092.1792.80889,779
8/3/201592.8892.8991.8492.52859,658
7/31/201593.1493.3492.7892.891,217,643
7/30/201592.4393.0192.1392.86714,394
7/29/201592.0992.6391.7192.50614,151
7/28/201591.0492.0490.7492.02767,505
7/27/201589.9591.0789.5090.67721,369
7/24/201590.3090.4889.7590.20537,984
7/23/201590.9791.3190.4990.65428,686
7/22/201590.7391.3490.5291.09575,913
7/21/201591.3891.3890.3790.72783,792
7/20/201591.5191.6091.0991.33570,143
7/17/201591.7291.7590.9691.51619,043
7/16/201592.3392.5391.9892.32641,520
Trading Center