$103.77 +3.44 (%) The Hershey Co - NYSE

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
10/9/201392.0992.3991.3191.65476,912
10/8/201391.5893.2791.3192.02846,604
10/7/201391.4991.9691.1291.57496,970
10/4/201390.9091.9190.5591.77602,703
10/3/201391.6991.9490.7091.04573,413
10/2/201392.5992.5991.0492.02634,333
10/1/201392.2792.7091.8592.58438,914
9/30/201392.6092.8092.0592.50582,033
9/27/201392.6793.1292.2793.00529,459
9/26/201392.4193.1392.2393.11632,535
9/25/201393.0093.0992.1292.18645,134
9/24/201393.1193.5892.5792.83659,510
9/23/201393.3293.4592.3193.16599,819
9/20/201393.7893.9593.4293.60757,270
9/19/201394.2594.3292.9493.79606,281
9/18/201393.4994.2492.5894.22546,133
9/17/201392.8493.8092.7693.58653,253
9/16/201392.6393.0992.2792.71628,622
9/13/201391.6391.9891.3991.58549,668
9/12/201391.6191.8991.1191.21644,228
9/11/201391.5191.7390.7991.62708,884
9/10/201391.4991.9791.2091.49724,331
9/9/201390.4191.2390.3291.20817,785
9/6/201390.3091.2489.2890.74939,562
9/5/201390.8491.1190.0190.19881,903
9/4/201391.0191.1090.2690.99915,318
9/3/201392.7892.9490.6591.04579,775
8/30/201391.6192.1491.0991.95644,839
8/29/201390.7891.8690.2491.43973,651
8/28/201391.9392.1191.0091.081,038,542
8/27/201392.8193.0692.1392.15594,319
8/26/201395.5295.5393.3693.36731,917
8/23/201394.1595.6493.8695.47786,729
8/22/201393.8094.2993.2693.94651,115
8/21/201394.7294.9493.4793.68526,609
8/20/201394.6495.6994.6195.25593,578
8/19/201395.2395.3494.4994.58773,921
8/16/201395.1195.7694.5495.17727,109
8/15/201395.3695.9995.2295.41728,902
8/14/201397.4897.4896.0796.09638,989
8/13/201397.0797.5596.6697.33432,529
8/12/201397.0097.0896.3296.87486,081
8/9/201397.4098.0097.1697.55738,094
8/8/201397.0997.6496.6997.40585,848
8/7/201397.4897.6196.8696.99649,466
8/6/201397.4097.9497.1097.69710,578
8/5/201397.0197.5996.5197.43877,010
8/2/201397.0597.2396.1297.231,096,283
8/1/201395.4897.0095.3796.951,491,601
7/31/201394.7994.9394.2794.87910,771
7/30/201395.0095.4294.2894.49561,375
7/29/201394.5195.2494.4794.97654,321
7/26/201393.4594.5393.0994.46563,233
7/25/201393.0094.0092.1293.90884,714
7/24/201393.7293.8692.7992.87737,292
7/23/201393.0393.8192.9393.591,023,695
7/22/201392.7492.9892.3392.81499,876
7/19/201392.3392.6991.6892.67774,434
7/18/201391.5692.4391.4592.25599,072
7/17/201392.2192.5791.2691.46844,459
7/16/201391.9292.6791.6191.92962,111
7/15/201391.8292.2591.6792.121,321,726
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center