The Hershey Co $94.00

up +0.49


23/7/2014 04:02 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
5/16/201157.1857.3056.9157.06775,153
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
1/31/201147.0247.2846.5446.691,031,609
1/28/201147.9447.9846.9647.041,149,056
1/27/201148.5848.6147.7547.831,560,698
1/26/201149.5549.6048.5248.521,004,034
1/25/201148.8649.7548.7749.601,103,674
1/24/201149.2949.4248.7548.79910,647
1/21/201149.1949.8949.1949.39740,556
1/20/201149.2249.6749.1449.191,152,842
1/19/201149.6049.7549.0849.201,087,422
1/18/201149.6649.8049.5549.701,172,921
1/14/201149.7749.8049.1849.55945,818
1/13/201149.5550.0149.1049.812,028,433
1/12/201148.4048.9648.2248.79996,032
1/11/201148.3048.4348.0748.36789,680
1/10/201147.9748.3247.9148.31939,353
1/7/201148.3948.4047.8148.141,061,171
1/6/201147.3948.7047.3447.932,310,494
1/5/201146.3846.9246.2746.62966,470
1/4/201146.8846.8946.2446.371,428,656
1/3/201147.3247.3546.7346.81875,137
12/31/201047.1947.3646.9847.15568,168
12/30/201047.3047.5947.0547.27588,339
12/29/201047.3547.5547.1347.38701,565
12/28/201047.8147.8147.2647.38484,770
12/27/201047.7747.9947.5247.72514,582
12/23/201047.8848.1547.8547.97498,365
12/22/201047.4948.0947.4947.99739,726
Trading Center