$105.57 +0.35 (%) The Hershey Co - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
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
2/19/201690.5891.4490.1491.031,182,013
2/18/201691.4191.4190.0190.491,111,445
2/17/201690.5992.4790.3991.611,506,116
2/16/201690.0090.5689.0590.391,013,564
2/12/201688.9989.8788.7789.701,080,323
2/11/201689.0289.1087.9288.491,356,081
2/10/201689.8291.3389.5489.751,085,028
2/9/201689.0590.3588.3689.821,872,261
2/8/201687.4590.4187.3890.012,284,524
2/5/201688.8989.4087.4087.701,227,043
2/4/201688.7289.6488.2088.641,343,103
2/3/201689.4389.8488.5188.781,696,849
2/2/201688.4789.9388.1489.502,242,831
2/1/201688.1990.3287.9589.362,463,421
1/29/201687.2588.2886.6488.112,351,848
1/28/201685.7288.2382.4287.003,498,476
1/27/201685.1686.0584.2984.432,223,109
1/26/201684.1385.4983.6485.081,379,544
1/25/201684.9185.2183.0383.772,127,117
1/22/201685.2386.1984.8885.251,121,778
1/21/201684.9685.2883.8284.661,667,482
1/20/201683.8885.5882.6584.991,741,289
1/19/201683.6784.7483.5284.611,167,509
1/15/201683.2083.7482.6283.321,547,138
1/14/201684.0985.0783.4884.571,549,136
1/13/201685.2485.3083.4283.601,348,642
1/12/201684.9985.2084.0185.01843,364
1/11/201684.2984.9483.5284.251,611,278
1/8/201685.9886.2384.7584.921,182,069
1/7/201686.7187.1885.4285.701,712,966
1/6/201686.7188.0486.2187.732,128,448
1/5/201688.4888.8887.2387.671,449,691
1/4/201688.1688.4187.1287.991,042,829
12/31/201590.1090.1089.0989.27559,799
12/30/201590.8691.1390.4790.60666,585
12/29/201590.6991.2490.5690.98593,274
12/28/201590.2090.4389.7090.39515,129
12/24/201590.2890.5289.9890.32292,432
12/23/201589.8690.4289.1290.34746,030
12/22/201589.5089.7988.1589.73793,759
12/21/201589.1389.4088.4989.18878,730
12/18/201589.0989.1187.8588.761,852,689
12/17/201591.4591.5889.4389.831,280,252
12/16/201589.8292.0089.6091.421,683,611
12/15/201590.2590.8988.6789.351,955,170
12/14/201587.6190.1987.5189.912,275,520
12/11/201585.8588.5485.6587.431,919,010
12/10/201586.5087.5286.3786.771,018,934
12/9/201587.1887.9986.5186.61995,645
12/8/201586.9588.3286.6987.861,372,217
12/7/201586.4487.2886.2287.14922,451
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center