$98.12 +1.04 (%) The Hershey Co - New York Stock Exchange, Inc.

Dec. 5, 2016 | 01:19 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
7/13/2016108.54109.59108.19108.331,130,318
7/12/2016110.18110.55108.74108.741,555,235
7/11/2016110.50112.63109.63110.142,617,627
7/8/2016110.43110.86109.43110.701,113,884
7/7/2016110.00110.84109.00110.042,007,881
7/6/2016110.94111.68108.70109.294,177,271
7/5/2016110.00113.11109.10110.552,600,791
7/1/2016112.10114.59108.54111.956,594,170
6/30/201697.55117.7997.48113.4919,899,432
6/29/201697.1997.2496.2497.141,603,673
6/28/201697.2997.2995.4696.231,456,130
6/27/201697.2497.3896.4197.211,631,156
6/24/201695.6698.4995.4597.971,920,321
6/23/201697.7497.8796.5697.121,169,615
6/22/201697.4697.4696.9097.351,315,123
6/21/201696.9597.5596.7997.461,333,941
6/20/201697.0597.7596.5896.641,225,624
6/17/201696.6397.1595.5497.112,133,291
6/16/201696.0796.8595.7796.781,422,710
6/15/201696.5796.8195.5196.052,317,933
6/14/201695.3396.8194.8596.581,231,840
6/13/201696.0296.7195.6095.631,090,408
6/10/201696.0997.2095.3496.401,631,530
6/9/201693.6796.7193.5496.422,991,905
6/8/201693.1193.7292.3693.72939,739
6/7/201693.3693.6693.1093.21406,796
6/6/201693.5093.9992.7993.291,084,141
6/3/201692.7593.8192.7593.501,028,584
6/2/201692.8192.9492.0092.76873,929
6/1/201693.0293.5392.4693.001,147,672
5/31/201692.7593.3391.8792.853,257,022
5/27/201692.3192.9392.2592.60762,205
5/26/201691.4792.7591.3392.15918,398
5/25/201691.4491.7890.8591.361,484,891
5/24/201690.7291.6890.5791.34761,169
5/23/201690.2491.3389.9890.62869,191
5/20/201690.8991.1090.3590.771,043,308
5/19/201689.6090.6489.1790.641,219,112
5/18/201690.2590.9489.3389.881,083,379
5/17/201692.3592.7890.3890.701,104,964
5/16/201692.2692.8992.0992.69740,960
5/13/201693.0093.4092.3792.44929,096
5/12/201692.4593.2492.0493.16804,466
5/11/201692.9293.3891.8992.24919,800
5/10/201692.7593.2792.5693.16740,294
5/9/201691.7992.9591.7192.47874,477
5/6/201691.6091.7890.2191.611,060,881
5/5/201692.0892.9491.6491.901,620,983
5/4/201692.3692.8591.8592.141,507,421
5/3/201693.5094.5492.6692.861,796,402
5/2/201693.0893.8592.8693.721,304,772
4/29/201691.7493.2191.4093.111,820,948
4/28/201690.5092.0590.2291.661,384,820
4/27/201689.8491.1289.3990.872,268,555
4/26/201688.1690.0087.9289.603,052,674
4/25/201690.4291.9890.1991.371,634,241
4/22/201689.8890.5689.4990.551,296,610
4/21/201691.4591.8289.7889.782,113,373
4/20/201692.9093.7091.2191.592,543,348
4/19/201694.1394.9393.7894.561,429,241
4/18/201693.4494.1392.9394.04967,172
4/15/201692.3293.5391.8293.511,148,295
4/14/201692.1192.7591.9592.191,059,836
4/13/201692.2092.3391.4792.101,118,144
4/12/201691.4492.4291.1292.14526,469
4/11/201691.9592.4091.5091.60778,849
4/8/201691.2591.8291.0891.81736,635
4/7/201691.2891.5790.0991.041,146,618
4/6/201691.3892.1590.8091.861,019,081
4/5/201692.8292.9991.0891.341,123,605
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
Trading Center