Hershey Company (The) Historical Stock Prices

HSY 
$94.17
*  
0.41
0.44%
Get HSY Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

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

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  93.97  94.24  93.61  94.17 748,798
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
08/22/2014 91.81 91.99 91.46 91.99 1,069,474
08/21/2014 91.45 92.01 91.42 91.9 1,198,173
08/20/2014 92 92.14 91.5 91.96 805,442
08/19/2014 91.55 92.09 91.35 91.92 837,381
08/18/2014 91.45 91.9 91.31 91.55 561,664
08/15/2014 92.41 92.72 90.81 91.42 896,453
08/14/2014 90.98 92.42 90.97 92.32 1,906,012
08/13/2014 90.82 91 90.3 90.97 956,954
08/12/2014 90.4 91.03 90.24 90.51 905,025
08/11/2014 90.36 90.91 90.1 90.46 1,237,999
08/08/2014 89.5 90.496 89.48 90.4 1,048,611
08/07/2014 89.76 90.17 89.4 89.53 1,250,945
08/06/2014 88.52 90 88.48 89.76 1,353,271
08/05/2014 89.11 89.435 88.35 88.52 1,320,593
08/04/2014 89.01 89.538 88.72 89.42 1,386,323
08/01/2014 88.4 89.28 87.88 89.1 2,020,347
07/31/2014 90.22 90.3499 88.1 88.15 2,098,430
07/30/2014 91.29 91.49 90.13 90.36 1,306,856
07/29/2014 91.7 92.255 91.29 91.29 1,521,284
07/28/2014 92.47 92.75 91.57 91.83 950,215
07/25/2014 92.34 92.57 91.34 92.53 1,596,715
07/24/2014 93.51 93.79 91.81 92.34 1,728,078
07/23/2014 93.51 94.06 93.51 94 1,089,899
07/22/2014 93.41 93.73 93.02 93.51 829,444
07/21/2014 93.5 93.89 92.99 93.28 781,799
07/18/2014 92.63 94.08 92.36 93.85 1,391,022
07/17/2014 92.15 92.58 91.73 92.17 1,438,486
07/16/2014 93.2 94.16 91.08 92.34 4,478,348
07/15/2014 94.59 95.54 94.58 94.66 1,338,113
07/14/2014 96.49 96.82 94.4401 94.99 2,192,275
07/11/2014 96.15 96.76 95.96 96.45 666,072
07/10/2014 96.09 96.43 95.75 96.28 713,596
07/09/2014 96.91 97.31 96.5 96.64 782,763
07/08/2014 96.8 97.41 96.28 96.93 925,933
07/07/2014 96.71 97.44 96.6501 96.81 654,730
07/03/2014 96.77 96.89 96.22 96.63 635,184
07/02/2014 96.9 96.985 96.041 96.77 819,827
07/01/2014 97.74 97.74 96.62 96.91 1,065,894
06/30/2014 96.88 97.535 96.672 97.37 871,527
06/27/2014 96.45 97.12 95.97 96.92 941,739
06/26/2014 97.34 97.435 96.445 96.56 915,152
06/25/2014 97.74 97.9499 97.01 97.19 779,758
06/24/2014 98.43 98.62 97.81 97.95 844,156
06/23/2014 100 100.1199 98.58 98.79 829,803
06/20/2014 100.04 100.16 99.7 100.13 1,610,982
06/19/2014 99.25 100 99.25 99.74 778,924
06/18/2014 98.09 99.32 97.93 99.25 864,799
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?