$96.93 +0.42 (%) The Hershey Co - NYSE

Nov. 25, 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
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
4/26/201266.1766.8465.4966.572,357,301
4/25/201266.1967.0066.0066.601,985,716
4/24/201264.7266.9464.4066.004,939,562
4/23/201262.7363.2061.8762.291,148,449
4/20/201262.9463.2762.8663.15753,073
4/19/201262.4563.1562.3762.901,774,434
4/18/201262.4162.6062.0062.35960,368
4/17/201262.0262.5661.6162.451,153,756
4/16/201262.0262.1861.6561.691,254,012
4/13/201261.5962.0361.5061.691,319,083
4/12/201261.1661.6960.8661.651,393,061
4/11/201260.3060.8860.2260.851,564,062
4/10/201259.7060.1159.5160.032,016,426
4/9/201260.0960.3559.6559.811,144,121
4/5/201261.1661.2960.4360.661,134,613
4/4/201261.3061.5561.0261.251,047,453
4/3/201261.8561.9361.0661.471,126,204
4/2/201261.3362.0661.1961.881,394,749
3/30/201261.3661.6061.0961.33980,117
3/29/201260.8361.2860.5061.18895,319
3/28/201261.2661.2860.7560.91523,264
3/27/201261.3661.4861.1761.33576,886
3/26/201260.6961.3260.6961.24941,587
3/23/201260.3160.6960.2860.52576,684
3/22/201259.7560.5059.7360.40535,218
3/21/201260.1460.4760.1360.13654,106
3/20/201260.2860.3859.8260.15624,901
3/19/201260.0660.3959.9260.32556,620
3/16/201260.2560.2959.8960.141,325,890
3/15/201260.3760.5560.2660.30977,792
3/14/201260.5860.9260.1760.32915,374
3/13/201260.7760.8660.4060.841,028,320
3/12/201260.1760.6259.9960.561,384,790
3/9/201259.7559.7559.4359.491,031,014
3/8/201259.9860.1259.4659.561,196,052
3/7/201260.0560.0559.5059.651,394,683
3/6/201260.7261.0059.7459.801,167,294
3/5/201261.3261.5460.9060.93920,143
3/2/201261.1961.5261.0561.331,458,851
3/1/201260.7761.2960.6261.121,438,911
2/29/201259.5061.0359.4760.702,290,726
2/28/201260.2760.4959.5759.582,098,124
2/27/201260.6760.9160.3460.351,416,203
2/24/201260.7261.1760.3961.112,356,858
2/23/201260.1260.8459.8760.721,508,949
2/22/201260.1560.3059.6460.241,216,865
2/21/201260.8060.8060.3460.681,914,519
2/17/201260.6860.9160.3060.861,321,041
2/16/201260.6360.8760.2760.481,564,072
2/15/201260.7261.0460.4060.501,544,173
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center