The Hershey Co $100.61

up +0.14


17/4/2014 06:40 PM  |  NYSE : HSY  
Industries : Food & Beverage / Confectioners
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
6/24/201386.0687.1085.5586.33978,926
6/21/201385.5186.6685.2186.662,964,680
6/20/201387.4187.8285.1485.281,509,150
6/19/201389.3890.0588.0888.08855,939
6/18/201389.7389.9389.3889.61661,116
6/17/201389.6990.1289.2589.72718,156
6/14/201387.9989.3687.5089.15903,079
6/13/201387.5487.9586.8687.89981,015
6/12/201388.4088.4487.6787.67774,224
6/11/201387.5988.8687.2787.91908,232
6/10/201389.3389.5787.4888.051,805,600
6/7/201388.4089.4888.3389.481,137,550
6/6/201387.9788.0587.0987.781,277,780
6/5/201388.6988.8887.8487.891,343,870
6/4/201388.4789.1588.2488.901,325,820
6/3/201389.0189.0387.7588.451,962,680
5/31/201389.9690.2787.4089.112,624,620
5/30/201389.5191.3089.3690.452,156,980
5/29/201389.7390.4988.6289.582,859,290
5/28/201389.8290.4789.3190.121,205,770
5/24/201388.9989.2588.2289.251,049,760
5/23/201388.6789.6488.2189.23979,793
5/22/201388.2289.8588.1089.17949,006
5/21/201388.7689.1588.1988.451,097,860
5/20/201390.1490.3288.6888.801,046,710
5/17/201389.9690.1089.2590.101,211,220
5/16/201390.0490.5889.6789.941,116,260
5/15/201389.7390.3689.2990.32759,762
5/14/201388.6189.9088.6189.83766,039
5/13/201388.0088.7287.8388.61799,358
5/10/201387.8187.9987.3287.90649,350
5/9/201388.9789.2487.6387.75838,229
5/8/201389.0989.4088.3688.92769,896
5/7/201388.7589.3488.7489.26597,907
5/6/201389.4589.4588.4588.66428,511
5/3/201389.6889.7489.0289.56764,976
5/2/201387.9489.5087.9289.281,051,490
5/1/201388.9289.2287.8488.001,436,550
4/30/201388.1389.1787.9389.161,376,480
4/29/201387.5988.2087.3388.121,546,520
4/26/201388.5288.5287.1187.571,916,160
4/25/201389.8091.4388.5488.891,854,440
4/24/201391.3591.9989.2789.341,817,120
4/23/201390.5891.4290.3591.251,097,160
4/22/201390.3590.4989.6490.341,392,650
4/19/201389.5590.7089.5590.381,051,480
4/18/201389.0489.7688.7689.471,041,560
4/17/201388.8989.1888.5288.951,058,760
4/16/201386.9689.2286.5089.181,450,320
4/15/201386.4787.0386.2186.411,324,930
4/12/201386.5086.7386.2286.52745,238
4/11/201386.7687.1186.3986.61801,268
4/10/201385.8286.7885.7686.75732,498
4/9/201385.3586.0385.1285.70940,370
4/8/201385.4085.6284.8485.25772,296
4/5/201385.4185.7385.2485.441,076,890
4/4/201386.1086.4185.5585.78864,985
4/3/201386.3386.4885.7185.851,674,890
4/2/201387.0887.3286.0086.431,370,740
4/1/201387.3587.4986.7787.03568,053
3/28/201387.0087.6286.6187.53928,803
3/27/201386.5086.9686.3286.90721,177
3/26/201385.5686.9485.5586.94858,673
3/25/201386.1086.3185.1285.49760,780
3/22/201385.5185.9485.3085.91805,733
3/21/201385.5086.3085.2085.23670,751
3/20/201385.7186.0185.5585.92950,271
3/19/201384.4185.7784.4085.451,181,400
3/18/201383.4484.3583.3284.22844,709
3/15/201383.8784.5083.8283.901,778,480
3/14/201384.4884.6184.3084.50577,839
3/13/201384.5284.5584.1484.36922,611
3/12/201384.2284.4884.0084.29923,613
3/11/201384.5084.7784.0684.22781,571
3/8/201384.9384.9383.9384.32981,478
3/7/201384.6485.0684.4684.52739,817
3/6/201385.2285.4384.3584.48693,611
3/5/201384.8685.5084.6985.20953,966
3/4/201383.5684.7783.3684.581,460,620
3/1/201383.0083.5582.5783.451,278,400
2/28/201382.5683.6782.5683.341,947,590
2/27/201381.5482.6981.2282.601,809,440
2/26/201380.6881.7180.3581.621,243,840
2/25/201381.2381.8380.6080.611,642,900
2/22/201380.3081.2479.8681.23831,048
2/21/201379.9680.8279.1480.301,764,270
2/20/201381.5781.7180.8280.851,325,070
2/19/201381.0081.7980.2781.731,235,770
2/15/201381.0881.2480.7080.931,458,290
2/14/201381.5381.8180.8380.891,215,410
2/13/201380.7781.3780.7281.351,002,850
2/12/201380.4580.8980.2180.77988,687
2/11/201380.2180.6580.0380.38542,230
2/8/201380.1180.3079.9280.21722,127
2/7/201380.3080.4079.7780.33655,918
2/6/201379.7180.3679.5980.35733,287
2/5/201379.9080.4479.8380.021,279,410
2/4/201378.4579.8078.4579.691,544,690
2/1/201380.0080.4579.4080.141,499,880
1/31/201378.3179.9678.3179.451,866,470
Trading Center