$94.33 -1.10 (%) The Hershey Co - NYSE

Oct. 1, 2014 | 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
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center