The Hershey Co $93.99

up +1.37


16/9/2014 04:03 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
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
7/9/201272.1972.4871.9072.44684,911
7/6/201271.8872.5171.7972.24796,338
7/5/201272.3672.7072.1672.23952,682
7/3/201272.0072.7371.9272.58813,109
7/2/201271.9772.3071.5072.091,191,913
6/29/201269.9472.0369.9472.032,574,204
6/28/201269.0769.9768.8569.771,633,064
6/27/201270.1770.3369.3869.381,141,434
6/26/201269.0170.5568.6770.002,621,159
6/25/201269.2769.5168.4068.411,480,188
6/22/201269.6269.8769.3969.501,646,187
6/21/201271.0071.0069.5469.561,341,144
6/20/201270.0970.6370.0070.631,353,252
6/19/201269.6570.3169.5470.251,137,590
6/18/201269.4169.9869.2269.72808,126
6/15/201269.1869.4968.9069.491,377,641
6/14/201269.2069.3368.5168.921,204,205
6/13/201268.2169.2367.9968.851,905,362
6/12/201267.3367.7267.2067.571,051,710
6/11/201267.7767.7767.1967.29806,918
6/8/201266.8067.6166.5667.571,322,557
6/7/201267.3267.3266.5766.67732,891
6/6/201266.1666.8066.0766.80956,651
6/5/201265.8666.1165.5865.931,093,127
6/4/201265.9066.0465.4366.011,162,824
6/1/201266.1166.9665.7565.901,482,889
5/31/201267.5067.6166.8566.861,508,526
5/30/201267.4767.9167.4767.611,227,669
5/29/201268.0068.0067.4667.76868,930
5/25/201268.1868.3467.4967.721,023,623
5/24/201267.1668.1067.0568.001,639,733
5/23/201267.2567.4566.9467.22947,653
5/22/201267.4368.0067.4367.901,115,785
5/21/201267.9967.9966.9767.651,095,460
5/18/201268.4668.7567.3067.412,205,727
5/17/201268.6468.9768.2568.351,195,308
5/16/201268.5968.8568.2368.451,513,140
5/15/201268.8269.1068.3068.501,706,765
5/14/201268.1069.4768.0769.001,284,926
5/11/201268.3668.7968.0568.461,146,607
5/10/201268.3068.8568.1068.671,328,542
5/9/201267.6868.3367.4067.941,529,507
5/8/201266.7667.9166.7667.741,919,882
5/7/201266.7267.3266.5167.041,233,847
5/4/201267.2167.4566.8866.891,134,337
5/3/201267.1767.4266.7667.331,319,088
5/2/201266.8367.3266.6067.001,162,804
5/1/201267.0067.3966.6366.661,874,492
4/30/201266.4567.1366.2567.011,466,543
4/27/201266.5067.0066.3366.751,070,663
Trading Center