Hershey Company (The) Historical Stock Prices

HSY 
$96.93
*  
0.42
0.44%
Get HSY Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading HSY now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    HSY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  96.36  97.46  96.23  96.93 1,771,929
11/25/2014 96.38 97.46 96.23 96.93 1,771,929
11/24/2014 96.45 96.64 95.99 96.51 1,016,190
11/21/2014 95.44 96.3 95.27 96.29 1,318,503
11/20/2014 95.8 96.141 95.19 95.29 961,348
11/19/2014 96.21 96.5 95.3 96.04 1,314,461
11/18/2014 96.55 96.81 96 96.51 605,114
11/17/2014 96.06 96.8395 96.05 96.7 642,286
11/14/2014 96.63 96.7 95.62 96.06 622,325
11/13/2014 96.65 97.42 96.11 96.64 956,503
11/12/2014 96.07 96.73 95.74 96.6 723,021
11/11/2014 96.58 96.99 96.215 96.47 520,446
11/10/2014 96.5 97 96.365 96.58 733,009
11/07/2014 96.47 96.7 96.02 96.43 921,501
11/06/2014 95.87 96.895 95.79 96.82 1,103,737
11/05/2014 96.1 96.15 94.95 95.55 1,243,160
11/04/2014 96.36 96.47 95.18 95.24 992,583
11/03/2014 96 96.68 95.87 96.33 1,419,168
10/31/2014 95.505 96 95.2 95.91 1,501,861
10/30/2014 93.47 95 92.8967 94.82 997,553
10/29/2014 93.29 94.29 92.05 94.06 2,558,121
10/28/2014 94.69 95.55 94.64 95.53 1,170,383
10/27/2014 94.3 95.1 94.13 94.84 792,958
10/24/2014 94.18 94.37 93.67 94.13 906,342
10/23/2014 94.66 94.95 93.7 93.85 658,686
10/22/2014 94.44 95.32 94.07 94.19 787,028
10/21/2014 93.24 94.48 93.04 94.26 912,126
10/20/2014 92 93.37 91.62 93.22 682,192
10/17/2014 91.49 92.35 90.85 92.01 956,905
10/16/2014 91.37 91.45 89.67 91.09 2,058,819
10/15/2014 92.04 92.9 91 92.57 1,305,946
10/14/2014 92.52 93.16 92.33 92.63 718,759
10/13/2014 93.2 93.49 92.22 92.24 1,031,169
10/10/2014 93.53 94.39 93.21 93.22 1,086,264
10/09/2014 93.83 94.82 92.99 93.43 916,588
10/08/2014 92.68 94.13 92.54 94.1 882,536
10/07/2014 92.96 93.4 92.55 92.61 890,830
10/06/2014 93.85 94.28 92.8 93.5 908,830
10/03/2014 94.09 94.09 93.64 93.69 1,322,696
10/02/2014 94.4 94.48 93.38 93.91 1,022,271
10/01/2014 95.07 95.39 94.21 94.33 1,517,780
09/30/2014 94.85 95.645 94.5 95.43 1,379,785
09/29/2014 92.81 94.69 92.74 94.5 1,168,958
09/26/2014 92.71 93.26 92.402 93.21 766,137
09/25/2014 93.73 93.8 92.71 92.93 916,598
09/24/2014 92.46 94.31 92.46 94.21 1,062,012
09/23/2014 93.01 93.26 92.34 92.46 656,640
09/22/2014 93.93 93.96 93.069 93.34 602,638
09/19/2014 94.49 94.5 93.64 93.86 924,914
09/18/2014 94 94.24 93.61 94.17 749,077
09/17/2014 93.75 94.13 93.29 93.76 1,337,128
09/16/2014 92.85 94.41 92.85 93.99 2,036,394
09/15/2014 92.74 92.801 92.09 92.62 838,437
09/12/2014 92.35 92.74 92.03 92.67 1,375,272
09/11/2014 91.81 92.49 91.51 92.37 862,501
09/10/2014 91 92.23 90.75 91.8 1,487,890
09/09/2014 91.85 91.85 90.59 90.75 1,080,198
09/08/2014 90.67 92.74 90.52 91.94 2,089,916
09/05/2014 90.11 90.63 89.7 90.58 932,707
09/04/2014 90.8 90.8375 89.63 89.75 1,517,795
09/03/2014 91.99 92 90.82 90.9 791,721
09/02/2014 91.41 91.97 91.18 91.71 954,257
08/29/2014 91.9 91.95 91.25 91.42 765,489
08/28/2014 91.27 92.21 91.27 91.94 694,244
08/27/2014 91.88 91.97 90.89 91.39 1,339,053
08/26/2014 91.91 92.24 91.67 91.9 827,765
08/25/2014 91.82 92.33 91.72 92.01 863,388
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?