The Hershey Co $91.59

down -0.33


20/8/2014 02:09 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
1/16/201375.9576.5475.9576.54739,086
1/15/201376.1276.3875.9276.19999,597
1/14/201376.0276.6275.8776.55560,832
1/11/201375.9576.1375.5676.12503,339
1/10/201374.8775.9674.2775.931,380,747
1/9/201373.7874.6573.6774.46873,540
1/8/201374.3874.4773.6473.66856,496
1/7/201374.3674.5473.9474.46943,361
1/4/201373.5774.5973.4874.54848,206
1/3/201374.2074.2873.2773.511,042,557
1/2/201372.8674.3372.5474.331,366,476
12/31/201271.2172.2670.9572.22837,316
12/28/201271.8472.2471.4471.44480,284
12/27/201272.0372.4671.6072.06590,902
12/26/201273.0073.0772.1272.15454,713
12/24/201273.2073.3672.8073.01228,861
12/21/201274.0874.0872.7473.371,119,972
12/20/201273.7974.0373.5773.97643,876
12/19/201274.1074.1073.3873.66785,601
12/18/201274.6374.7173.7974.10992,354
12/17/201274.0374.6673.8174.64863,678
12/14/201273.5074.5073.5074.02794,778
12/13/201273.4774.0273.2973.791,238,008
12/12/201273.4773.9773.2573.40922,164
12/11/201273.0073.6372.9373.31708,126
12/10/201272.2272.8271.9072.801,025,370
12/7/201272.1872.3071.7572.27644,956
12/6/201272.4372.4871.9472.04531,617
12/5/201272.4772.7272.2472.32877,802
12/4/201272.8072.8072.1772.40878,464
12/3/201273.2873.3972.6872.69881,421
11/30/201272.5573.2972.2373.271,613,683
11/29/201272.4372.7872.1172.55678,765
11/28/201272.1772.5871.9172.52939,959
11/27/201272.6172.8972.1272.27968,492
11/26/201272.2772.7472.1672.66746,942
11/23/201272.0072.6371.9572.40456,987
11/21/201272.3872.4371.8471.94721,780
11/20/201272.3472.7271.8972.36823,341
11/19/201272.0072.9971.7872.601,090,678
11/16/201271.6271.8771.0971.741,157,202
11/15/201271.4571.6771.1071.56707,694
11/14/201271.8372.0071.4071.56981,404
11/13/201270.9072.0070.9071.81895,171
11/12/201270.4071.1570.1871.13763,078
11/9/201269.9470.7869.8470.351,147,056
11/8/201269.4370.4869.2469.901,071,177
11/7/201269.2569.9168.8169.59902,790
11/6/201269.0969.7469.0969.51506,489
11/5/201269.1669.3268.4269.11675,680
11/2/201269.9270.1769.4069.49927,694
11/1/201268.8870.1068.2369.721,142,188
10/31/201268.8869.3068.0968.851,754,648
10/26/201269.7470.1369.0169.331,401,706
10/25/201270.5971.3269.2369.851,918,801
10/24/201270.5370.7769.6670.121,043,346
10/23/201270.1570.4769.7270.17763,185
10/22/201270.4770.7170.0570.55856,046
10/19/201271.3471.4870.3070.33690,305
10/18/201270.8071.4270.4271.30964,483
10/17/201270.9671.3570.6270.92550,120
10/16/201270.3170.7170.0370.67555,963
10/15/201269.6070.3269.2670.31739,502
10/12/201270.5670.7369.2369.531,105,654
10/11/201270.9670.9670.1370.39580,288
10/10/201271.2871.8470.6070.71513,439
10/9/201271.6471.8271.2871.35442,484
10/8/201271.3471.8771.1671.68447,595
10/5/201271.5971.9071.3171.49688,952
10/4/201271.7271.8171.0571.31699,459
10/3/201271.5872.0071.1771.62780,058
10/2/201271.4471.9470.6471.38525,009
10/1/201271.0371.6171.0271.38512,833
9/28/201270.6070.9670.0570.89671,460
9/27/201270.7170.9970.4670.84323,152
9/26/201270.9871.3570.6570.67556,642
9/25/201271.9471.9470.9070.94717,971
9/24/201271.5971.9871.4571.79447,836
9/21/201272.1272.1471.4771.681,130,978
9/20/201271.2272.2471.1771.94921,480
9/19/201271.0971.3870.7071.29623,076
9/18/201270.5071.3570.2571.021,017,828
9/17/201270.0770.5069.8570.33705,913
9/14/201271.9872.0769.8570.091,579,976
9/13/201270.8772.1570.8372.03921,011
9/12/201271.0971.3170.6470.931,001,294
9/11/201271.9571.9571.0171.14812,046
9/10/201272.0972.5071.8971.89664,900
9/7/201273.0573.4271.9772.321,033,783
9/6/201272.6573.1972.5773.16561,738
9/5/201272.6872.7471.8872.21688,183
9/4/201271.9772.5871.7572.52751,100
8/31/201271.7772.0971.5471.82625,985
8/30/201272.0672.2171.4971.56676,730
8/29/201272.4272.6472.2272.27492,898
8/28/201272.8173.0072.4872.49550,473
8/27/201272.7073.0072.6772.82942,652
8/24/201272.5472.7972.1872.61882,976
8/23/201272.5672.7972.1872.61760,434
8/22/201272.2372.7871.9672.531,056,875
Trading Center