$97.21 -0.76 (%) The Hershey Co - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 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
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
10/21/201493.2494.4893.0494.26912,126
10/20/201492.0093.3791.6293.22682,192
10/17/201491.4992.3590.8592.01956,910
10/16/201491.3791.4589.6791.092,058,819
10/15/201492.0492.9091.0092.571,305,946
10/14/201492.5293.1692.3392.63718,759
10/13/201493.2093.4992.2292.241,031,179
10/10/201493.5394.3993.2193.221,086,264
10/9/201493.8394.8292.9993.43916,588
10/8/201492.6894.1392.5494.10882,536
10/7/201492.9693.4092.5592.61890,930
10/6/201493.8594.2892.8093.50908,830
10/3/201494.0994.0993.6493.691,322,696
10/2/201494.4094.4893.3893.911,022,271
10/1/201495.0795.3994.2194.331,517,780
9/30/201494.8595.6594.5095.431,379,785
9/29/201492.8194.6992.7494.501,168,958
9/26/201492.7193.2692.4093.21766,137
9/25/201493.7393.8092.7192.93916,598
9/24/201492.4694.3192.4694.211,062,012
9/23/201493.0193.2692.3492.46656,640
9/22/201493.9393.9693.0793.34602,678
9/19/201494.4994.5093.6493.86924,914
9/18/201494.0094.2493.6194.17749,077
9/17/201493.7594.1393.2993.761,337,128
9/16/201492.8594.4192.8593.992,036,494
9/15/201492.7492.8092.0992.62838,437
9/12/201492.3592.7492.0392.671,375,272
9/11/201491.8192.4991.5192.37862,501
9/10/201491.0092.2390.7591.801,487,890
9/9/201491.8591.8590.5990.751,080,198
9/8/201490.6792.7490.5291.942,089,916
9/5/201490.1190.6389.7090.58932,707
9/4/201490.8090.8489.6389.751,517,795
9/3/201491.9992.0090.8290.90791,721
9/2/201491.4191.9791.1891.71954,257
8/29/201491.9091.9591.2591.42765,489
8/28/201491.2792.2191.2791.94694,244
8/27/201491.8891.9790.8991.391,339,053
8/26/201491.9192.2491.6791.90827,965
8/25/201491.8292.3391.7292.01863,388
8/22/201491.8191.9991.4691.991,069,474
8/21/201491.4592.0191.4291.901,198,173
8/20/201492.0092.1491.5091.96805,442
8/19/201491.5592.0991.3591.92837,381
8/18/201491.4591.9091.3191.55561,664
8/15/201492.4192.7290.8191.42896,453
8/14/201490.9892.4290.9792.321,906,012
8/13/201490.8291.0090.3090.97957,054
8/12/201490.4091.0390.2490.51905,025
8/11/201490.3690.9190.1090.461,237,999
8/8/201489.5090.5089.4890.401,048,622
8/7/201489.7690.1789.4089.531,250,945
8/6/201488.5290.0088.4889.761,353,271
8/5/201489.1189.4488.3588.521,320,593
8/4/201489.0189.5488.7289.421,386,375
8/1/201488.4089.2887.8889.102,020,347
7/31/201490.2290.3588.1088.152,098,836
7/30/201491.2991.4990.1390.361,306,856
7/29/201491.7092.2691.2991.291,521,284
7/28/201492.4792.7591.5791.83953,433
7/25/201492.3492.5791.3492.531,596,715
7/24/201493.5193.7991.8192.341,728,103
7/23/201493.5194.0693.5194.001,089,899
7/22/201493.4193.7393.0293.51829,444
7/21/201493.5093.8992.9993.28781,799
7/18/201492.6394.0892.3693.851,391,022
7/17/201492.1592.5891.7392.171,438,536
7/16/201493.2094.1691.0892.344,479,553
7/15/201494.5995.5494.5894.661,338,413
7/14/201496.4996.8294.4494.992,192,275
7/11/201496.1596.7695.9696.45666,072
7/10/201496.0996.4395.7596.28713,596
7/9/201496.9197.3196.5096.64782,763
7/8/201496.8097.4196.2896.93925,933
7/7/201496.7197.4496.6596.81654,730
7/3/201496.7796.8996.2296.63635,184
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center