$91.32 -0.02 (%) The Hershey Co - New York Stock Exchange, Inc.

May. 25, 2016 | 12:35 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
3/17/2015100.46100.7299.67100.07709,526
3/16/2015100.11100.9299.99100.86739,893
3/13/2015100.55100.7699.1099.88783,509
3/12/201599.42100.7799.14100.60998,624
3/11/201598.9199.4398.2799.121,312,158
3/10/201599.5999.7298.5198.521,407,638
3/9/201599.65100.6999.65100.011,447,123
3/6/2015101.74101.8799.2999.651,265,990
3/5/2015101.91102.58101.69102.35891,257
3/4/2015102.10102.32101.05101.53832,460
3/3/2015102.63102.90102.00102.55769,783
3/2/2015103.62104.20102.35102.661,125,131
2/27/2015103.65104.32103.42103.781,100,559
2/26/2015104.54104.54103.37103.631,768,066
2/25/2015105.50105.83104.16104.331,428,515
2/24/2015105.56106.06104.64105.741,233,326
2/23/2015106.09106.48105.20105.971,141,319
2/20/2015106.04107.57105.46107.241,483,650
2/19/2015106.97107.31105.42105.951,448,321
2/18/2015105.74107.00105.52106.951,267,158
2/17/2015105.89106.31105.00105.911,105,148
2/13/2015106.09106.51105.72106.021,122,107
2/12/2015105.96106.67105.38106.661,044,416
2/11/2015106.07106.45104.99106.17781,486
2/10/2015105.61106.22104.99105.88793,806
2/9/2015105.04105.97104.81104.95879,497
2/6/2015105.56106.41105.19105.531,106,838
2/5/2015105.93106.34105.09105.81886,596
2/4/2015104.56106.48104.56105.701,555,406
2/3/2015104.20104.78103.71104.701,264,290
2/2/2015102.00104.16101.56104.061,624,690
1/30/2015102.34103.56101.80102.213,111,753
1/29/2015101.92103.4198.73103.296,049,809
1/28/2015109.18110.22107.39107.681,431,254
1/27/2015106.91109.78106.91109.181,071,445
1/26/2015108.57109.40108.16109.33808,507
1/23/2015108.73109.32108.15108.621,557,322
1/22/2015110.35110.99109.26110.781,154,158
1/21/2015108.96110.38108.71110.201,320,635
1/20/2015111.00111.35109.46110.381,149,573
1/16/2015108.96110.75108.91110.662,532,624
1/15/2015107.84109.11107.58108.461,518,908
1/14/2015106.29107.18106.14107.021,499,495
1/13/2015106.44107.11106.02106.671,415,133
1/12/2015106.45106.72105.33105.431,123,694
1/9/2015107.30107.32106.20106.41748,299
1/8/2015105.93107.50105.51107.171,246,970
1/7/2015104.20105.49103.83105.141,020,638
1/6/2015103.35104.30102.90103.321,241,159
1/5/2015103.15104.00102.50102.98857,810
1/2/2015104.33104.59102.93103.71786,968
12/31/2014105.73105.87103.82103.93644,902
12/30/2014105.94106.34105.37105.65579,129
12/29/2014106.29106.49105.64106.32484,075
12/26/2014106.37106.73106.13106.41515,584
12/24/2014106.63106.81106.05106.28537,476
12/23/2014105.90107.00105.15106.641,249,588
12/22/2014105.39105.75104.48105.011,075,960
12/19/2014104.27105.68103.96105.272,689,672
12/18/2014100.80103.78100.80103.781,656,290
12/17/201498.47100.4698.01100.331,053,893
12/16/201498.4799.4297.7097.94813,465
12/15/201499.0099.3298.2798.53887,583
12/12/201499.41100.0498.4998.52860,973
12/11/201498.76100.6798.7099.581,307,305
12/10/201499.0099.5598.4498.58755,381
12/9/201499.0499.2598.3999.00726,343
12/8/201499.80100.2799.3099.62578,658
12/5/201499.5599.9099.3199.80574,485
12/4/201499.7699.9298.9899.621,030,458
12/3/2014100.41100.4799.4499.89691,839
12/2/2014100.02100.6599.83100.47870,492
12/1/2014100.24101.1099.86100.201,465,495
11/28/201498.99100.4598.51100.28931,282
11/26/201496.9998.6896.9998.581,511,022
11/25/201496.3897.4696.2396.931,771,929
11/24/201496.4596.6495.9996.511,016,290
11/21/201495.4496.3095.2796.291,318,503
11/20/201495.8096.1495.1995.29964,752
11/19/201496.2196.5095.3096.041,314,461
11/18/201496.5596.8196.0096.51626,141
11/17/201496.0696.8496.0596.70642,286
11/14/201496.6396.7095.6296.06622,325
11/13/201496.6597.4296.1196.64956,503
11/12/201496.0796.7395.7496.60723,021
11/11/201496.5896.9996.2296.47520,446
11/10/201496.5097.0096.3796.58733,009
11/7/201496.4796.7096.0296.43921,501
11/6/201495.8796.9095.7996.821,103,737
11/5/201496.1096.1594.9595.551,243,260
11/4/201496.3696.4795.1895.24992,583
11/3/201496.0096.6895.8796.331,419,168
10/31/201495.5196.0095.2095.911,501,861
10/30/201493.4795.0092.9094.82997,753
10/29/201493.2994.2992.0594.062,558,121
10/28/201494.6995.5594.6495.531,171,371
10/27/201494.3095.1094.1394.84792,958
10/24/201494.1894.3793.6794.13906,342
10/23/201494.6694.9593.7093.85658,686
10/22/201494.4495.3294.0794.19787,028
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center