$98.58 +1.65 (%) The Hershey Co - NYSE

Nov. 26, 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
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
8/21/201272.3572.9072.1072.47951,008
8/20/201271.8872.4971.7172.34799,659
8/17/201272.2572.5571.8071.921,445,261
8/16/201272.4772.7572.0572.251,031,925
8/15/201272.7373.1672.4272.62987,668
8/14/201272.6673.0872.0372.81995,100
8/13/201272.2072.4871.8572.37901,288
8/10/201271.6272.2671.4072.23634,301
8/9/201271.6371.8871.4671.74752,061
8/8/201271.5671.9971.2871.77826,127
8/7/201271.7972.1671.2271.621,146,270
8/6/201272.2872.4671.5771.65794,439
8/3/201272.0072.6871.7172.17862,672
8/2/201271.0572.0570.7271.631,024,182
8/1/201272.0072.6271.3271.361,125,617
7/31/201272.0872.1671.5971.74947,816
7/30/201271.7572.2471.1572.171,101,462
7/27/201271.8672.5471.5272.172,127,955
7/26/201271.2072.5571.0571.43988,516
7/25/201270.3971.1270.1270.33914,855
7/24/201270.9570.9770.0670.39451,735
7/23/201271.4871.6470.4370.82812,893
7/20/201271.1871.4570.6971.26892,327
7/19/201271.7371.9271.2971.60816,233
7/18/201271.5071.8671.4971.78700,325
7/17/201271.8572.0971.4971.60687,202
7/16/201272.3172.6871.7471.81608,472
7/13/201271.9772.5571.9072.54771,942
7/12/201271.7772.2071.2871.961,013,060
7/11/201272.4172.4271.6571.98896,879
7/10/201272.7772.9772.0672.241,042,456
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center