Hershey Company (The) Historical Stock Prices

HSY 
$93.53
*  
0.18
0.19%
Get HSY Alerts
*Delayed - data as of Apr. 28, 2015 11:48 ET  -  Find a broker to begin trading HSY now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    HSY Real Time
 
 
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: 1 Year, From 27-APR-2014 TO 27-APR-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.
11:48  93.91  93.91  93.26  93.53 669,306
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
02/03/2015 104.2 104.7799 103.7092 104.7 1,264,290
02/02/2015 102 104.16 101.56 104.06 1,624,690
01/30/2015 102.34 103.56 101.8005 102.21 3,111,732
01/29/2015 101.92 103.41 98.73 103.29 6,049,809
01/28/2015 109.18 110.22 107.39 107.68 1,431,254
01/27/2015 106.91 109.78 106.91 109.18 1,071,445
01/26/2015 108.57 109.4 108.16 109.33 808,472
01/23/2015 108.73 109.32 108.15 108.62 1,557,322
01/22/2015 110.35 110.99 109.26 110.78 1,154,158
01/21/2015 108.96 110.38 108.71 110.2 1,320,635
01/20/2015 111 111.35 109.46 110.38 1,149,473
01/16/2015 108.96 110.75 108.91 110.66 2,532,624
01/15/2015 107.84 109.11 107.58 108.46 1,518,908
01/14/2015 106.29 107.18 106.14 107.02 1,499,495
01/13/2015 106.44 107.11 106.02 106.67 1,414,409
01/12/2015 106.45 106.72 105.33 105.43 1,123,694
01/09/2015 107.3 107.32 106.2 106.41 748,299
01/08/2015 105.93 107.5 105.505 107.17 1,246,970
01/07/2015 104.2 105.49 103.83 105.14 1,020,638
01/06/2015 103.35 104.3 102.9 103.32 1,241,159
01/05/2015 103.15 104 102.5 102.98 857,810
01/02/2015 104.33 104.59 102.93 103.71 786,468
12/31/2014 105.73 105.87 103.8201 103.93 644,902
12/30/2014 105.94 106.34 105.37 105.65 579,129
12/29/2014 106.29 106.49 105.64 106.32 484,075
12/26/2014 106.37 106.73 106.13 106.41 515,584
12/24/2014 106.63 106.81 106.05 106.28 537,476
12/23/2014 105.9 107 105.15 106.64 1,249,588
12/22/2014 105.39 105.75 104.48 105.01 1,075,960
12/19/2014 104.27 105.68 103.96 105.27 2,689,497
12/18/2014 100.8 103.78 100.8 103.78 1,655,375
12/17/2014 98.47 100.46 98.01 100.33 1,053,893
12/16/2014 98.47 99.42 97.7 97.94 813,065
12/15/2014 99 99.3199 98.27 98.53 887,583
12/12/2014 99.41 100.0381 98.49 98.52 860,704
12/11/2014 98.76 100.67 98.7 99.58 1,307,305
12/10/2014 99 99.55 98.44 98.58 755,381
12/09/2014 99.04 99.62 98.39 99 726,243
12/08/2014 99.8 100.27 99.295 99.62 578,658
12/05/2014 99.55 99.9 99.31 99.8 574,485
12/04/2014 99.76 99.92 98.98 99.62 1,030,458
12/03/2014 100.41 100.47 99.44 99.89 691,839
12/02/2014 100.02 100.65 99.83 100.47 870,492
12/01/2014 100.24 101.1 99.86 100.2 1,465,495
11/28/2014 98.99 100.445 98.51 100.28 931,282
11/26/2014 96.99 98.68 96.99 98.58 1,511,010
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
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
06/17/2014 97.66 98.57 97.545 98.34 992,142
06/16/2014 97.37 98.24 97.18 98.05 1,068,233
06/13/2014 96.82 97.66 96.43 97.64 794,423
06/12/2014 96.9 96.99 96.37 96.94 769,067
06/11/2014 97 97.09 96.32 96.94 703,843
06/10/2014 97.13 97.36 96.74 97.03 656,395
06/09/2014 98.05 98.55 97.08 97.27 625,174
06/06/2014 97.31 98.26 97.1 98.12 900,854
06/05/2014 97.39 97.42 96.54 97.06 985,285
06/04/2014 96.33 97.52 95.925 97.48 983,839
06/03/2014 97.04 97.15 96.06 96.29 1,205,204
06/02/2014 97.33 97.42 96.66 97.06 654,129
05/30/2014 97 97.53 96.66 97.34 918,963
05/29/2014 96.04 97.08 95.824 96.93 929,870
05/28/2014 97.11 97.49 96.74 96.75 795,714
05/27/2014 97.28 97.4 96.7501 97.11 719,101
05/23/2014 97.4 97.45 96.92 97.04 642,706
05/22/2014 96.94 97.44 96.49 97.37 1,066,302
05/21/2014 97.12 97.37 96.27 97.07 843,084
05/20/2014 96.41 97.68 96.35 97.45 1,459,522
05/19/2014 95.83 96.68 95.79 96.39 874,058
05/16/2014 96.4 96.63 96.03 96.62 871,519
05/15/2014 95.91 96.78 95.76 96.48 1,235,222
05/14/2014 96.66 96.82 95.88 96.04 726,424
05/13/2014 96.28 96.92 96.28 96.89 927,193
05/12/2014 96.25 96.49 95.83 96.24 818,723
05/09/2014 96.38 96.38 95.34 96.03 1,089,406
05/08/2014 96.78 97.2 95.89 96.23 969,975
05/07/2014 96.53 96.99 96.0503 96.9 1,215,085
05/06/2014 97.39 97.58 95.62 96.06 2,118,939
05/05/2014 96.61 98.29 96.06 97.73 1,338,380
05/02/2014 95.8 97.48 95.66 96.98 1,293,340
05/01/2014 96.03 96.3 95.396 96.04 1,034,891
04/30/2014 96.01 96.34 95.84 96.24 918,393
04/29/2014 96.4 96.931 96.03 96.14 1,021,825
04/28/2014 96.6 96.78 95.59 96.36 1,516,795
*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?