$96.33 +0.04 (%) The Hershey Co - NYSE

Nov. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
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
2/19/201381.0081.7980.2781.731,235,772
2/15/201381.0881.2480.7080.931,458,292
2/14/201381.5381.8180.8380.891,215,409
2/13/201380.7781.3780.7281.351,002,846
2/12/201380.4580.8980.2180.77988,687
2/11/201380.2180.6580.0380.38542,230
2/8/201380.1180.3079.9280.21722,127
2/7/201380.3080.4079.7780.33655,918
2/6/201379.7180.3679.5980.35733,287
2/5/201379.9080.4479.8380.021,279,408
2/4/201378.4579.8078.4579.691,544,693
2/1/201380.0080.4579.4080.141,499,877
1/31/201378.3179.9678.3179.451,866,471
1/30/201377.7778.3677.6478.281,466,364
1/29/201377.5777.9177.3277.791,600,210
1/28/201377.9677.9676.8577.211,366,906
1/25/201378.3878.3877.5577.851,239,210
1/24/201378.5078.7877.9078.091,208,877
1/23/201378.7178.8178.3078.80856,945
1/22/201378.3178.7978.1778.791,002,012
1/18/201377.9578.3177.6578.28867,384
1/17/201376.9178.1276.8178.021,008,691
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center