$94.19 -0.07 (%) The Hershey Co - NYSE

Oct. 22, 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
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
5/20/201155.0556.1955.0556.141,418,649
5/19/201155.6555.8155.0055.091,989,427
5/18/201156.4356.4854.8455.484,212,914
5/17/201156.8157.2456.7657.08712,321
5/16/201157.1857.3056.9157.06775,153
5/13/201157.3957.9557.2857.34947,564
5/12/201156.6257.7356.4557.571,246,553
5/11/201156.6756.8756.1156.23614,461
5/10/201156.0556.7855.9856.641,153,900
5/9/201156.1856.3155.7655.851,017,671
5/6/201156.5956.9755.7356.061,563,849
5/5/201156.5156.7756.1356.271,395,436
5/4/201157.0957.6956.6456.711,342,024
5/3/201157.3057.4556.8657.191,145,103
5/2/201157.7157.9857.5057.59899,353
4/29/201157.4457.9557.3057.711,142,083
4/28/201157.1757.5857.0057.541,467,587
4/27/201157.0757.9656.7457.651,493,956
4/26/201155.4258.2055.2557.273,583,675
4/25/201156.9356.9356.0556.631,065,115
4/21/201156.7957.0256.5856.75643,292
4/20/201156.7556.9956.4656.581,054,897
4/19/201156.6856.6956.1756.51804,537
4/18/201156.9257.0356.5056.54842,146
4/15/201156.9257.3056.6357.30862,172
4/14/201156.4957.1056.3756.751,138,592
4/13/201156.3256.7456.3156.52998,307
4/12/201155.9656.6155.9556.301,045,946
4/11/201155.9956.4855.7656.101,382,570
4/8/201155.6056.1555.4755.711,019,625
4/7/201155.5255.6955.3355.63955,364
4/6/201155.4555.9755.3255.671,006,585
4/5/201154.6955.4054.6355.321,048,660
4/4/201154.3654.7954.3554.701,038,930
4/1/201154.4654.7154.1454.301,445,775
3/31/201154.7354.9154.2854.351,525,072
3/30/201154.8155.0554.5754.691,290,020
3/29/201154.1254.8154.1054.791,010,400
3/28/201154.4454.7354.0954.211,302,472
Trading Center