The Hershey Co $93.86

down -0.31


19/9/2014 04:00 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
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
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
Trading Center