$100.33 +2.39 (%) The Hershey Co - NYSE

Dec. 17, 2014 | 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
3/4/2014106.19107.54106.19107.141,002,085
3/3/2014105.31106.05104.82105.58780,771
2/28/2014105.81106.59105.20105.821,131,395
2/27/2014105.19105.97104.63105.771,291,258
2/26/2014106.60107.21105.56105.642,285,045
2/25/2014107.70108.17106.54106.772,007,581
2/24/2014107.42108.69107.17108.071,412,402
2/21/2014107.10108.06106.21107.701,257,343
2/20/2014106.23108.47106.17107.711,491,030
2/19/2014105.75107.15105.20106.351,565,738
2/18/2014104.84106.00104.61105.961,091,844
2/14/2014104.00105.46103.83105.281,016,350
2/13/2014102.58104.10102.51104.01756,731
2/12/2014103.71104.68102.63102.931,157,451
2/11/2014101.82103.85101.58103.751,180,008
2/10/2014100.40102.10100.03101.971,110,283
2/7/2014100.93101.30100.30100.381,295,696
2/6/2014100.79101.4399.87100.60972,661
2/5/201499.42101.3498.94100.711,937,601
2/4/201498.25100.2298.14100.002,087,570
2/3/201498.9799.3597.6697.952,078,916
1/31/201498.1399.8297.8999.401,154,651
1/30/201497.7199.4796.7799.251,051,076
1/29/201497.9998.0996.5096.721,680,548
1/28/201497.2799.2597.2498.781,082,276
1/27/201498.1798.4097.0397.461,137,690
1/24/201498.7299.2898.0698.121,016,970
1/23/201499.1999.6798.7799.33791,549
1/22/201498.7599.9898.7599.83633,336
1/21/201499.1599.4097.8198.75558,663
1/17/201499.6099.6098.3998.58731,024
1/16/201498.2099.5597.8399.50814,232
1/15/201498.8798.8797.9098.20938,716
1/14/201497.8598.7197.7598.67859,838
1/13/201497.6298.7297.3697.85876,526
1/10/201497.6798.4997.6197.86865,190
1/9/201497.7998.0397.2197.64829,546
1/8/201497.8398.9097.0697.741,493,671
1/7/201495.8097.4995.8097.001,212,131
1/6/201495.8396.2295.1895.54738,827
1/3/201495.9196.1995.4895.81785,800
1/2/201497.1897.1895.9095.93753,497
12/31/201397.6697.8596.8597.23381,665
12/30/201396.3897.7096.3097.56513,851
12/27/201396.5096.9796.1996.28314,708
12/26/201396.1996.4695.8896.46260,421
12/24/201395.5596.2295.3995.95174,294
12/23/201396.5996.8295.0595.56573,121
12/20/201396.3896.8295.9296.30675,747
12/19/201395.8296.3995.0396.26693,698
12/18/201394.1495.8093.5095.80868,583
12/17/201394.9795.2693.1594.11751,062
12/16/201395.2595.8994.5094.81560,391
12/13/201395.2095.6694.6594.84655,446
12/12/201395.4395.8594.8394.96525,277
12/11/201395.8196.3695.3895.77965,343
12/10/201396.7396.7395.4795.56553,166
12/9/201397.1697.8596.5796.97453,143
12/6/201396.6097.2796.4297.16816,314
12/5/201396.5696.7495.6995.79706,792
12/4/201396.5896.8995.8996.74475,814
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center