$105.22 -0.43 (%) The Hershey Co - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSY historical data

Date Open High Low Close Volume
4/9/201499.96100.5998.4098.912,939,593
4/8/2014102.86102.86101.52101.721,422,867
4/7/2014103.06103.72102.97103.001,199,605
4/4/2014103.07104.07102.77102.97864,559
4/3/2014103.58103.82102.55102.861,158,518
4/2/2014104.15104.25102.95103.211,236,410
4/1/2014103.75104.68103.42104.111,166,492
3/31/2014103.84104.58103.57104.40696,252
3/28/2014103.21103.57102.77103.24655,092
3/27/2014102.85103.53102.51102.771,013,235
3/26/2014103.65103.96102.77102.781,344,958
3/25/2014104.00104.37103.19103.241,216,973
3/24/2014104.84105.22103.40103.51974,800
3/21/2014105.20105.62104.33104.841,308,086
3/20/2014104.22104.82103.64104.43715,507
3/19/2014106.11106.18103.72104.231,152,544
3/18/2014105.49106.32105.16106.21670,099
3/17/2014106.62106.65105.13105.32775,248
3/14/2014105.44106.83105.31106.201,004,726
3/13/2014106.18106.45105.31105.58797,368
3/12/2014105.07106.08104.91105.94710,087
3/11/2014105.76106.10105.23105.45850,356
3/10/2014105.75106.33105.19105.40920,815
3/7/2014106.53106.81105.14105.641,210,779
3/6/2014107.03107.07106.02106.03630,749
3/5/2014107.11107.41106.53106.65743,858
3/4/2014106.19107.54106.19107.141,002,085
3/3/2014105.31106.05104.82105.58780,771
2/28/2014105.81106.59105.20105.821,131,395
2/27/2014105.19105.97104.63105.771,291,258
2/26/2014106.60107.21105.56105.642,285,045
2/25/2014107.70108.17106.54106.772,007,581
2/24/2014107.42108.69107.17108.071,412,402
2/21/2014107.10108.06106.21107.701,257,343
2/20/2014106.23108.47106.17107.711,491,030
2/19/2014105.75107.15105.20106.351,565,738
2/18/2014104.84106.00104.61105.961,091,844
2/14/2014104.00105.46103.83105.281,016,350
2/13/2014102.58104.10102.51104.01756,731
2/12/2014103.71104.68102.63102.931,157,451
2/11/2014101.82103.85101.58103.751,180,008
2/10/2014100.40102.10100.03101.971,110,283
2/7/2014100.93101.30100.30100.381,295,696
2/6/2014100.79101.4399.87100.60972,661
2/5/201499.42101.3498.94100.711,937,601
2/4/201498.25100.2298.14100.002,087,570
2/3/201498.9799.3597.6697.952,078,916
1/31/201498.1399.8297.8999.401,154,651
1/30/201497.7199.4796.7799.251,051,076
1/29/201497.9998.0996.5096.721,680,548
1/28/201497.2799.2597.2498.781,082,276
1/27/201498.1798.4097.0397.461,137,690
1/24/201498.7299.2898.0698.121,016,970
1/23/201499.1999.6798.7799.33791,549
1/22/201498.7599.9898.7599.83633,336
1/21/201499.1599.4097.8198.75558,663
1/17/201499.6099.6098.3998.58731,024
1/16/201498.2099.5597.8399.50814,232
1/15/201498.8798.8797.9098.20938,716
1/14/201497.8598.7197.7598.67859,838
1/13/201497.6298.7297.3697.85876,526
1/10/201497.6798.4997.6197.86865,190
1/9/201497.7998.0397.2197.64829,546
1/8/201497.8398.9097.0697.741,493,671
1/7/201495.8097.4995.8097.001,212,131
1/6/201495.8396.2295.1895.54738,827
1/3/201495.9196.1995.4895.81785,800
1/2/201497.1897.1895.9095.93753,497
12/31/201397.6697.8596.8597.23381,665
12/30/201396.3897.7096.3097.56513,851
12/27/201396.5096.9796.1996.28314,708
12/26/201396.1996.4695.8896.46260,421
12/24/201395.5596.2295.3995.95174,294
12/23/201396.5996.8295.0595.56573,121
12/20/201396.3896.8295.9296.30675,747
12/19/201395.8296.3995.0396.26693,698
12/18/201394.1495.8093.5095.80868,583
12/17/201394.9795.2693.1594.11751,062
12/16/201395.2595.8994.5094.81560,391
12/13/201395.2095.6694.6594.84655,446
12/12/201395.4395.8594.8394.96525,277
12/11/201395.8196.3695.3895.77965,343
12/10/201396.7396.7395.4795.56553,166
12/9/201397.1697.8596.5796.97453,143
12/6/201396.6097.2796.4297.16816,314
12/5/201396.5696.7495.6995.79706,792
12/4/201396.5896.8995.8996.74475,814
12/3/201396.2997.2996.2997.05636,263
12/2/201396.7497.0696.0896.49524,779
11/29/201397.6798.1696.5796.89323,657
11/27/201397.0097.8596.5697.72686,847
11/26/201396.3497.2795.8696.92967,280
11/25/201396.5096.9295.9195.99395,748
11/22/201395.9196.3095.0596.29771,091
11/21/201394.5596.1094.5195.76668,713
11/20/201396.3896.7594.9194.971,342,932
11/19/201397.1697.1896.4096.43866,707
11/18/201398.6398.8597.1597.50620,914
11/15/201398.8298.9697.7198.56553,603
11/14/201397.9098.6897.5398.65448,343
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center