Hershey Company (The) Historical Stock Prices

HSY 
$94.24
*  
0.64
0.68%
Get HSY Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading HSY now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  93.87  94.65  93.87  94.24 1,360,992
05/04/2015 93.87 94.65 93.87 94.24 1,362,050
05/01/2015 92.31 93.96 92.31 93.6 2,225,749
04/30/2015 91.38 92.27 91.13 91.92 2,093,844
04/29/2015 93.31 93.44 91.25 91.37 3,189,894
04/28/2015 93.91 93.91 93.2 93.36 1,648,640
04/27/2015 94.67 94.78 93.18 93.71 2,047,031
04/24/2015 95.15 95.25 94.11 94.63 1,713,724
04/23/2015 95.85 97.52 93.82 94.93 3,400,682
04/22/2015 98.06 98.49 97.74 98.33 1,568,609
04/21/2015 98.3 99 97.93 98.02 1,232,488
04/20/2015 99.98 100.08 98.06 98.21 2,130,938
04/17/2015 100.41 101.2 99.81 100.27 1,086,844
04/16/2015 100.92 101.97 100.48 101.42 651,773
04/15/2015 101.37 101.86 100.56 100.65 1,138,078
04/14/2015 99.37 101.36 99.34 101 905,103
04/13/2015 100.2 100.59 99.23 99.46 1,147,119
04/10/2015 100.74 101.16 100.01 100.09 853,573
04/09/2015 100.45 100.98 99.9 100.74 694,402
04/08/2015 101.71 101.94 100.09 100.56 846,802
04/07/2015 101.66 102.56 101.61 101.74 675,274
04/06/2015 100.66 102.1 100.59 101.5 1,151,205
04/02/2015 100.6 101.39 100.03 100.75 642,999
04/01/2015 100.14 100.89 99.38 100.89 1,017,636
03/31/2015 102.25 102.72 100.91 100.91 843,719
03/30/2015 102.17 102.665 101.35 102.43 585,161
03/27/2015 100.95 102.04 100.83 101.89 649,007
03/26/2015 101.62 102.15 100.85 101.01 892,160
03/25/2015 101.19 102.99 100.76 101.69 1,850,992
03/24/2015 101.94 102.7 100.57 100.61 723,607
03/23/2015 102.35 102.54 101.59 101.79 554,628
03/20/2015 101.21 102.39 100.9 102.09 1,011,441
03/19/2015 100.72 101.3 100.13 100.55 650,239
03/18/2015 99.93 101.56 98.71 101.11 1,075,818
03/17/2015 100.46 100.719 99.67 100.07 709,516
03/16/2015 100.11 100.92 99.99 100.86 739,893
03/13/2015 100.55 100.76 99.1 99.88 783,509
03/12/2015 99.42 100.77 99.144 100.6 998,624
03/11/2015 98.91 99.43 98.27 99.12 1,312,158
03/10/2015 99.59 99.72 98.51 98.52 1,407,638
03/09/2015 99.65 100.69 99.65 100.01 1,447,123
03/06/2015 101.74 101.87 99.29 99.65 1,265,990
03/05/2015 101.91 102.58 101.685 102.35 891,257
03/04/2015 102.1 102.32 101.05 101.53 832,460
03/03/2015 102.63 102.9 102 102.55 769,783
03/02/2015 103.62 104.2 102.35 102.66 1,125,131
02/27/2015 103.65 104.3198 103.42 103.78 1,100,559
02/26/2015 104.54 104.54 103.37 103.63 1,768,066
02/25/2015 105.5 105.825 104.16 104.33 1,428,515
02/24/2015 105.56 106.06 104.64 105.74 1,233,326
02/23/2015 106.09 106.48 105.2 105.97 1,141,319
02/20/2015 106.04 107.57 105.46 107.24 1,483,650
02/19/2015 106.97 107.31 105.42 105.95 1,448,321
02/18/2015 105.74 107 105.52 106.95 1,267,158
02/17/2015 105.89 106.31 105 105.91 1,105,148
02/13/2015 106.09 106.51 105.72 106.02 1,122,032
02/12/2015 105.96 106.67 105.38 106.66 1,044,416
02/11/2015 106.07 106.45 104.99 106.17 781,486
02/10/2015 105.61 106.22 104.99 105.88 793,806
02/09/2015 105.04 105.97 104.81 104.95 879,497
02/06/2015 105.56 106.405 105.19 105.53 1,106,838
02/05/2015 105.93 106.335 105.09 105.81 886,596
02/04/2015 104.56 106.48 104.56 105.7 1,555,406
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?