$95.85 -0.31 (%) The Hershey Co - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
11/10/201585.2385.9284.6285.801,189,490
11/9/201586.0086.1684.5985.121,380,529
11/6/201587.2487.5185.4286.161,262,451
11/5/201588.1888.4887.4387.711,284,254
11/4/201588.3588.4787.0687.711,422,191
11/3/201587.8188.4387.3788.061,657,377
11/2/201588.8789.2087.1987.961,906,820
10/30/201589.1289.7888.6788.691,341,056
10/29/201588.2089.6787.0688.963,473,950
10/28/201590.9591.4288.0288.244,107,563
10/27/201594.6594.9593.7594.331,355,694
10/26/201595.6595.8194.2794.96936,842
10/23/201596.2596.7594.9395.67757,771
10/22/201594.6496.1894.5395.93996,675
10/21/201594.4094.8094.0294.051,061,174
10/20/201595.0095.0494.0394.21850,552
10/19/201595.0195.7095.0195.25491,437
10/16/201595.2095.6494.6295.28523,928
10/15/201594.9795.2693.6194.73765,463
10/14/201595.6795.9094.0694.30819,032
10/13/201596.7997.1295.5695.741,062,776
10/12/201596.7097.3596.5697.07493,285
10/9/201596.9497.4096.2596.56750,108
10/8/201595.6597.1895.1197.00990,670
10/7/201594.6595.7194.0195.671,242,300
10/6/201595.4695.4893.4594.171,267,766
10/5/201594.7895.9494.3695.491,801,008
10/2/201590.8294.3590.8294.311,220,368
10/1/201592.2892.2890.8692.051,266,414
9/30/201593.2593.4891.1891.881,193,855
9/29/201591.2292.5591.1492.391,211,397
9/28/201592.2992.6591.2191.28737,053
9/25/201592.6393.6592.1892.56621,090
9/24/201591.2692.2291.2692.09710,960
9/23/201591.6491.9591.0791.85602,370
9/22/201591.7391.8391.1291.71837,418
9/21/201592.9193.3192.4092.78818,811
9/18/201592.1893.2092.1892.461,916,869
9/17/201593.6994.4292.8493.301,021,825
9/16/201591.8293.9691.7593.741,636,842
9/15/201590.3290.9489.6490.75935,989
9/14/201591.1691.1689.9890.22822,373
9/11/201590.6291.2990.0891.21718,679
9/10/201590.1191.4189.9390.71857,597
9/9/201593.0393.0990.1690.381,339,920
9/8/201590.8192.4090.5992.111,210,340
9/4/201589.2290.1688.4589.721,354,930
9/3/201588.9590.4688.7390.241,323,799
9/2/201587.9888.6687.7288.62830,088
9/1/201588.2488.8886.6787.081,486,687
8/31/201589.7289.8789.2189.52909,637
8/28/201590.1090.4889.5190.201,180,835
8/27/201588.9690.6388.8390.241,488,781
8/26/201586.3788.3685.9388.191,460,542
8/25/201587.7188.1885.0585.131,457,549
8/24/201586.1986.5982.4186.472,263,053
8/21/201590.6390.9689.3789.521,874,107
8/20/201591.2392.5491.2091.591,231,033
8/19/201592.6193.2391.6092.081,474,937
8/18/201592.3093.7092.0093.442,055,745
8/17/201591.0992.5190.8092.311,244,153
8/14/201590.5491.4590.2791.35835,619
8/13/201591.8792.0290.4690.48952,699
8/12/201591.0492.2990.2992.26995,167
8/11/201591.4391.7290.8091.44814,269
8/10/201590.1692.4590.1691.811,496,250
8/7/201590.8491.3088.0489.731,997,025
8/6/201592.8193.1991.4892.202,027,060
8/5/201591.6093.0191.1092.661,449,874
8/4/201592.4292.9092.1792.80889,779
8/3/201592.8892.8991.8492.52859,658
7/31/201593.1493.3492.7892.891,217,643
7/30/201592.4393.0192.1392.86714,394
7/29/201592.0992.6391.7192.50614,151
7/28/201591.0492.0490.7492.02767,505
7/27/201589.9591.0789.5090.67721,369
7/24/201590.3090.4889.7590.20537,984
7/23/201590.9791.3190.4990.65428,686
7/22/201590.7391.3490.5291.09575,913
7/21/201591.3891.3890.3790.72783,792
7/20/201591.5191.6091.0991.33570,143
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center