$93.95 -0.22 (%) The Hershey Co - NYSE

Sep. 19, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center