The Hershey Co $91.83

down -0.70


28/7/2014 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
10/12/201159.5259.7059.2459.34844,884
10/11/201159.8059.9659.3359.451,036,842
10/10/201159.9159.9159.0359.91676,282
10/7/201159.2059.4158.4658.99992,165
10/6/201158.7159.1258.2358.941,147,593
10/5/201158.1858.7357.6058.641,240,039
10/4/201157.9158.1756.9358.011,974,943
10/3/201159.0359.4458.2658.321,240,907
9/30/201158.3859.9458.3859.241,320,797
9/29/201159.2959.6558.3758.95780,354
9/28/201159.9059.9058.6758.741,445,762
9/27/201160.0660.9659.5559.971,892,857
9/26/201159.4260.0058.9660.001,638,045
9/23/201157.5859.0957.5159.082,167,658
9/22/201156.9857.8556.6457.702,277,060
9/21/201159.1659.6357.8958.211,138,181
9/20/201159.3459.8559.1159.29931,581
9/19/201158.5659.3058.3159.07795,991
9/16/201159.3259.8558.9059.421,399,960
9/15/201158.3859.1457.8959.021,284,642
9/14/201157.4758.3456.8357.91781,035
9/13/201156.8757.4556.5057.401,069,303
9/12/201156.2056.7655.7856.751,268,141
9/9/201157.3957.3956.3656.561,063,942
9/8/201157.5158.3857.5157.88815,447
9/7/201157.3357.6957.1457.691,011,307
9/6/201156.2456.8956.0356.861,205,672
9/2/201157.6257.9757.2057.21800,740
9/1/201158.7958.8558.0558.11940,589
8/31/201158.3858.9158.1658.651,566,393
8/30/201157.6858.5457.2958.151,866,054
8/29/201157.7557.9557.3857.921,241,777
8/26/201156.3357.3755.5357.291,302,472
8/25/201157.2557.4356.2356.37922,827
8/24/201157.5458.2456.7157.241,544,888
8/23/201156.0357.5655.6657.561,249,051
8/22/201155.8656.4655.6156.251,358,669
8/19/201155.0355.8454.8755.121,533,082
8/18/201155.9156.1755.2355.491,751,824
8/17/201156.9457.2756.4456.79887,030
8/16/201156.5656.8756.0556.631,333,884
8/15/201156.1056.7955.7156.731,194,658
8/12/201156.1456.3855.4955.851,946,851
8/11/201154.8056.3354.4355.791,742,605
8/10/201155.6656.0554.4454.742,469,588
8/9/201154.9056.3253.8356.242,802,646
8/8/201155.3156.8554.5054.594,274,051
8/5/201155.4156.7255.1056.152,664,870
8/4/201156.7357.0855.0355.032,874,540
8/3/201155.9557.0755.8157.071,761,719
8/2/201156.2156.3855.6955.991,610,781
8/1/201156.8456.9155.8956.481,438,297
7/29/201156.5657.1556.3456.441,782,084
7/28/201157.2157.5556.8056.852,150,141
7/27/201158.2458.4757.3457.441,877,989
7/26/201158.2959.4557.9158.492,493,989
7/25/201158.5258.9058.2858.321,265,086
7/22/201157.8259.2357.8058.932,206,850
7/21/201156.8357.5756.8057.50929,247
7/20/201157.0057.0056.4956.60718,555
7/19/201156.4856.9956.2956.96800,505
7/18/201156.8256.8656.0356.37746,631
7/15/201157.0157.1456.5456.80981,338
7/14/201157.5357.6256.9257.02996,324
7/13/201157.3357.6457.1257.42897,459
7/12/201156.8757.3956.5257.121,147,627
7/11/201157.2757.5456.9257.011,637,158
7/8/201157.8157.9657.5357.78902,553
7/7/201158.0358.1657.7558.10781,214
7/6/201157.4857.7657.1957.74886,906
7/5/201157.2957.5057.1757.42780,099
7/1/201157.0257.4556.8957.41784,204
6/30/201157.1357.2656.8156.85929,865
6/29/201156.6857.2256.5157.00935,829
6/28/201156.3756.5656.2256.52857,665
6/27/201156.0256.5655.9756.211,106,578
6/24/201155.8456.0255.6555.941,199,166
6/23/201155.6355.8255.0755.721,162,622
6/22/201156.0656.2555.9055.95974,252
6/21/201156.3656.4056.0356.231,014,111
6/20/201155.5556.2655.5556.22719,235
6/17/201155.9856.2255.5455.661,231,413
6/16/201154.8555.9254.7355.881,545,639
6/15/201155.0555.1454.3954.721,094,153
6/14/201154.9155.3854.7355.121,036,466
6/13/201153.9254.8153.8054.701,173,561
6/10/201154.4654.5453.8953.921,216,467
6/9/201154.5654.7554.1454.50821,778
6/8/201154.3254.7354.0154.61897,769
6/7/201154.0954.5254.0954.16903,892
6/6/201154.5154.6154.1654.18962,445
6/3/201154.3154.8454.1654.511,302,710
6/2/201155.1755.1954.3754.901,383,903
6/1/201155.7555.8555.0055.251,400,835
5/31/201155.3455.7355.1055.731,810,092
5/27/201154.7055.2054.5455.021,613,550
5/26/201153.9054.6053.7754.551,758,950
5/25/201154.6654.6653.9254.092,118,285
5/24/201155.1255.3654.8554.85934,290
5/23/201155.3155.5655.0255.141,017,827
Trading Center