The Hershey Co $92.53

up +0.19


25/7/2014 04:02 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
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
2/14/201259.6660.6459.6560.621,958,391
2/13/201259.6360.1759.5759.831,161,104
2/10/201259.6359.9159.3259.551,123,405
2/9/201260.3060.4259.5659.792,397,871
2/8/201260.4360.5260.0060.301,436,127
2/7/201260.6760.8760.2660.441,646,340
2/6/201261.0661.3260.7961.01891,542
2/3/201261.2661.9261.0561.161,282,092
2/2/201261.5461.8760.5361.551,156,370
2/1/201261.0061.5660.0361.302,190,181
1/31/201261.6062.2061.0461.081,786,480
1/30/201261.1462.0060.6561.70922,468
1/27/201261.4761.8461.2361.24857,106
1/26/201261.7462.1861.3861.53582,108
1/25/201261.1761.8761.1761.601,108,051
1/24/201261.4161.5460.8461.391,258,842
1/23/201261.6661.8661.2761.77664,130
1/20/201261.7861.9361.0961.54954,987
1/19/201261.9762.1961.1261.651,042,229
1/18/201261.4462.0061.3161.94871,668
1/17/201261.8462.0061.3361.43727,037
1/13/201261.5461.6661.0661.48672,334
1/12/201261.2662.0061.2161.63785,844
1/11/201260.9061.2260.5261.09738,412
1/10/201261.1461.3360.8361.00719,973
1/9/201260.8061.3960.7060.961,018,812
1/6/201260.9360.9660.5860.69795,639
1/5/201260.9661.1260.6860.83870,405
1/4/201260.8261.3360.7360.921,148,483
1/3/201262.1062.3860.7060.791,305,660
12/30/201162.0562.1961.7261.78606,311
12/29/201161.6562.2661.6462.00959,242
12/28/201161.5061.7561.5061.63654,659
12/27/201161.0361.5961.0361.53605,853
12/23/201161.2261.3660.8761.00789,742
12/22/201160.8561.2360.5561.06994,129
12/21/201160.4660.7560.2060.621,531,377
12/20/201159.9160.1159.4259.571,322,096
12/19/201159.4959.9959.4659.601,084,562
12/16/201159.5059.6558.9559.401,657,372
12/15/201159.3459.7259.1159.311,257,510
12/14/201158.6158.9458.5058.841,102,369
12/13/201159.3059.7458.5258.77925,560
12/12/201159.2259.2858.7759.051,185,965
12/9/201158.5959.5758.5059.301,210,242
12/8/201158.1658.9958.1558.69895,283
12/7/201158.3258.4557.8058.20823,983
12/6/201158.6458.8158.2458.55645,331
12/5/201158.5958.8058.1358.48954,584
12/2/201157.9758.1957.7957.841,251,168
12/1/201157.6858.0457.5057.79778,780
11/30/201157.2157.7256.9557.681,511,655
11/29/201155.5956.2955.5956.241,587,798
11/28/201155.7556.0855.3855.621,793,134
11/25/201155.4855.7955.3655.36388,174
11/23/201156.0556.1555.3955.391,294,052
11/22/201155.7456.5655.3256.361,092,373
11/21/201156.4756.9756.0056.271,572,057
11/18/201156.4556.6156.0056.381,052,021
11/17/201156.1256.6355.8456.241,113,825
11/16/201156.3356.9955.9956.191,029,076
11/15/201156.1256.9056.0856.751,041,708
11/14/201156.1556.7455.6456.082,437,966
11/11/201157.3157.4456.9056.991,078,897
11/10/201156.1357.1256.1356.96985,449
11/9/201156.7957.0556.3056.551,368,653
11/8/201157.5957.8457.0457.381,761,640
11/7/201157.4357.6156.9057.581,440,644
11/4/201158.0758.1357.4257.611,721,570
11/3/201157.8858.8857.6758.441,630,517
11/2/201157.6457.7757.0657.651,635,706
11/1/201156.3957.4756.2157.282,069,328
10/31/201157.3357.8157.1257.231,233,096
10/28/201157.5557.9656.4057.452,901,721
10/27/201160.0460.0456.7357.044,733,808
10/26/201160.3360.3459.6959.881,178,995
10/25/201160.4560.7059.8059.931,347,806
10/24/201160.4060.5859.7760.501,340,538
10/21/201160.3460.5559.8760.261,695,102
10/20/201159.5959.9959.3959.57807,095
10/19/201160.5760.9059.6659.69783,940
10/18/201159.8160.9059.4260.55808,835
10/17/201159.9760.7759.6759.731,025,806
10/14/201159.9160.0859.6660.04884,478
10/13/201159.1659.7258.9759.62882,361
10/12/201159.5259.7059.2459.34844,884
10/11/201159.8059.9659.3359.451,036,842
Trading Center