The Hershey Co $93.86

down -0.31


19/9/2014 04:00 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
7/12/201391.9992.0091.0791.691,036,472
7/11/201391.5392.0691.1391.931,305,771
7/10/201390.6391.0590.2690.711,086,276
7/9/201391.0091.3890.4590.81829,243
7/8/201390.2391.0490.1690.58935,829
7/5/201389.6190.0788.7590.02829,963
7/3/201389.5490.0689.1689.17624,400
7/2/201389.7190.3389.4189.81892,512
7/1/201389.4290.4089.3490.00878,003
6/28/201388.6289.7988.4089.281,450,182
6/27/201388.4289.1288.2388.80981,951
6/26/201386.8188.3186.8187.97827,994
6/25/201386.9486.9686.0286.40891,042
6/24/201386.0687.1085.5586.33978,926
6/21/201385.5186.6685.2186.662,964,681
6/20/201387.4187.8285.1485.281,509,148
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
6/10/201389.3389.5787.4888.051,805,603
6/7/201388.4089.4888.3389.481,137,548
6/6/201387.9788.0587.0987.781,277,777
6/5/201388.6988.8887.8487.891,343,872
6/4/201388.4789.1588.2488.901,325,822
6/3/201389.0189.0387.7588.451,962,682
5/31/201389.9690.2787.4089.112,624,615
5/30/201389.5191.3089.3690.452,156,975
5/29/201389.7390.4988.6289.582,859,286
5/28/201389.8290.4789.3190.121,205,771
5/24/201388.9989.2588.2289.251,049,762
5/23/201388.6789.6488.2189.23979,793
5/22/201388.2289.8588.1089.17949,006
5/21/201388.7689.1588.1988.451,097,857
5/20/201390.1490.3288.6888.801,046,710
5/17/201389.9690.1089.2590.101,211,223
5/16/201390.0490.5889.6789.941,116,258
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
5/2/201387.9489.5087.9289.281,051,494
5/1/201388.9289.2287.8488.001,436,548
4/30/201388.1389.1787.9389.161,376,479
4/29/201387.5988.2087.3388.121,546,523
4/26/201388.5288.5287.1187.571,916,160
4/25/201389.8091.4388.5488.891,854,436
4/24/201391.3591.9989.2789.341,817,116
4/23/201390.5891.4290.3591.251,097,163
4/22/201390.3590.4989.6490.341,392,654
4/19/201389.5590.7089.5590.381,051,479
4/18/201389.0489.7688.7689.471,041,558
4/17/201388.8989.1888.5288.951,058,764
4/16/201386.9689.2286.5089.181,450,323
4/15/201386.4787.0386.2186.411,324,929
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
4/5/201385.4185.7385.2485.441,076,894
4/4/201386.1086.4185.5585.78864,985
4/3/201386.3386.4885.7185.851,674,891
4/2/201387.0887.3286.0086.431,370,744
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
3/19/201384.4185.7784.4085.451,181,403
3/18/201383.4484.3583.3284.22844,709
3/15/201383.8784.5083.8283.901,778,478
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
3/1/201383.0083.5582.5783.451,278,402
2/28/201382.5683.6782.5683.341,947,593
2/27/201381.5482.6981.2282.601,809,437
2/26/201380.6881.7180.3581.621,243,840
2/25/201381.2381.8380.6080.611,642,901
2/22/201380.3081.2479.8681.23831,048
2/21/201379.9680.8279.1480.301,764,274
2/20/201381.5781.7180.8280.851,325,069
Trading Center