The Hershey Co $91.94

down 0.00


28/8/2014 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
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
3/25/201154.4854.6954.2554.36902,044
3/24/201154.1154.4854.0754.36830,881
3/23/201154.2154.2153.6254.061,104,782
3/22/201154.5154.7054.1254.22971,559
3/21/201154.0954.5854.0154.561,483,848
3/18/201153.4954.0753.2053.871,579,497
3/17/201153.2253.6952.9853.021,450,387
3/16/201153.3553.7052.8852.902,839,674
3/15/201152.6353.6452.2253.541,881,695
3/14/201153.6053.7453.0053.111,123,426
3/11/201153.6853.9753.5953.73516,279
3/10/201153.6353.9253.5553.631,070,816
3/9/201153.5353.9953.5053.91662,188
3/8/201153.4753.8153.2553.69974,329
3/7/201153.1353.4752.9653.391,154,301
3/4/201153.0553.3352.8652.941,245,216
3/3/201152.7753.1252.7053.031,403,114
3/2/201152.2052.7752.1252.661,902,658
3/1/201152.4452.5252.2052.201,552,851
2/28/201151.6552.5351.4152.321,944,022
2/25/201152.1152.2451.6251.952,149,387
2/24/201150.5552.5050.5352.283,812,022
2/23/201150.9251.4950.4550.482,392,616
2/22/201149.9951.6449.8851.422,341,573
2/18/201150.0350.3449.8450.33963,603
2/17/201149.4650.2349.4650.08964,497
2/16/201149.7249.9549.4649.65570,428
2/15/201149.7249.8349.5749.71800,010
2/14/201149.9150.0349.5349.771,161,450
2/11/201149.5050.1449.5050.01601,389
2/10/201150.2450.2649.5349.71961,583
2/9/201150.0650.5350.0650.44663,549
2/8/201149.7550.3849.7050.251,221,733
2/7/201150.0950.0949.6149.801,595,420
2/4/201149.9650.7049.4750.491,787,921
2/3/201149.2650.8549.2650.492,338,972
2/2/201147.5349.2247.4748.612,657,172
2/1/201146.7947.3346.7947.142,314,600
Trading Center