Hershey Company (The) Historical Stock Prices

HSY 
$93.76
*  
0.23
0.24%
Get HSY Alerts
*Delayed - data as of Sep. 17, 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: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  92.76  94.13  93.29  93.76 1,326,342
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
04/25/2014 96.05 96.8786 95.28 96.36 1,854,661
04/24/2014 100 100 95.11 96.02 3,086,445
04/23/2014 99.99 100.79 99.72 100.15 1,114,400
04/22/2014 100.48 100.61 99.66 99.77 1,122,235
04/21/2014 100.6 100.85 100.015 100.39 770,992
04/17/2014 100.34 100.64 99.84 100.61 528,824
04/16/2014 99.93 100.5 99.471 100.47 646,337
04/15/2014 99.28 99.61 98.7501 99.51 949,885
04/14/2014 98.49 99.62 98.4 99.13 771,728
04/11/2014 98.4 98.95 97.94 98.32 1,130,134
04/10/2014 98.85 99.58 98.37 98.61 1,705,221
04/09/2014 99.96 100.59 98.4 98.91 2,939,543
04/08/2014 102.86 102.86 101.52 101.72 1,422,867
04/07/2014 103.06 103.72 102.97 103 1,199,605
04/04/2014 103.07 104.07 102.765 102.97 864,559
04/03/2014 103.58 103.82 102.55 102.86 1,158,018
04/02/2014 104.15 104.25 102.95 103.21 1,236,410
04/01/2014 103.75 104.68 103.42 104.11 1,166,492
03/31/2014 103.84 104.58 103.57 104.4 696,252
03/28/2014 103.21 103.57 102.77 103.24 654,992
03/27/2014 102.85 103.53 102.511 102.77 1,011,919
03/26/2014 103.65 103.955 102.77 102.78 1,344,958
03/25/2014 104 104.37 103.19 103.24 1,216,973
03/24/2014 104.84 105.22 103.4 103.51 974,800
03/21/2014 105.2 105.62 104.33 104.84 1,308,061
03/20/2014 104.22 104.82 103.64 104.43 715,499
03/19/2014 106.11 106.18 103.7207 104.23 1,152,544
03/18/2014 105.49 106.32 105.16 106.21 670,099
03/17/2014 106.62 106.65 105.13 105.32 775,248
03/14/2014 105.44 106.83 105.31 106.2 1,004,701
03/13/2014 106.18 106.45 105.31 105.58 797,238
03/12/2014 105.07 106.08 104.9115 105.94 710,087
03/11/2014 105.76 106.1 105.23 105.45 850,356
03/10/2014 105.75 106.33 105.19 105.4 920,815
03/07/2014 106.53 106.81 105.14 105.64 1,210,779
03/06/2014 107.03 107.07 106.02 106.03 630,749
03/05/2014 107.11 107.41 106.53 106.65 743,858
03/04/2014 106.19 107.54 106.19 107.14 1,001,985
03/03/2014 105.31 106.05 104.82 105.58 780,771
02/28/2014 105.81 106.59 105.2 105.82 1,131,395
02/27/2014 105.19 105.97 104.63 105.77 1,291,258
02/26/2014 106.6 107.21 105.56 105.64 2,285,045
02/25/2014 107.7 108.17 106.54 106.77 2,007,561
02/24/2014 107.42 108.69 107.17 108.07 1,412,402
02/21/2014 107.1 108.06 106.21 107.7 1,257,343
02/20/2014 106.23 108.47 106.17 107.71 1,491,030
02/19/2014 105.75 107.15 105.2 106.35 1,565,733
02/18/2014 104.84 106 104.61 105.96 1,091,844
02/14/2014 104 105.46 103.83 105.28 1,016,350
02/13/2014 102.58 104.1 102.5101 104.01 756,731
02/12/2014 103.71 104.68 102.63 102.93 1,157,451
02/11/2014 101.82 103.85 101.5825 103.75 1,179,333
02/10/2014 100.4 102.1 100.03 101.97 1,110,283
02/07/2014 100.93 101.3 100.3 100.38 1,295,696
02/06/2014 100.79 101.43 99.87 100.6 972,661
02/05/2014 99.42 101.34 98.94 100.71 1,937,601
02/04/2014 98.25 100.22 98.14 100 2,087,470
02/03/2014 98.97 99.35 97.66 97.95 2,078,916
01/31/2014 98.13 99.82 97.89 99.4 1,154,651
01/30/2014 97.71 99.47 96.7701 99.25 1,051,076
01/29/2014 97.99 98.09 96.5 96.72 1,680,548
01/28/2014 97.27 99.25 97.24 98.78 1,082,276
01/27/2014 98.17 98.4 97.03 97.46 1,137,690
01/24/2014 98.72 99.2831 98.06 98.12 1,016,870
01/23/2014 99.19 99.67 98.77 99.33 791,549
01/22/2014 98.75 99.98 98.75 99.83 633,336
01/21/2014 99.15 99.395 97.8101 98.75 558,663
01/17/2014 99.6 99.6 98.39 98.58 731,024
01/16/2014 98.2 99.55 97.83 99.5 814,232
01/15/2014 98.87 98.87 97.9 98.2 938,716
01/14/2014 97.85 98.71 97.75 98.67 859,838
01/13/2014 97.62 98.72 97.36 97.85 876,526
01/10/2014 97.67 98.49 97.61 97.86 865,190
01/09/2014 97.79 98.03 97.205 97.64 829,546
01/08/2014 97.83 98.9 97.06 97.74 1,493,671
01/07/2014 95.8 97.49 95.8 97 1,212,131
01/06/2014 95.83 96.22 95.18 95.54 738,827
01/03/2014 95.91 96.19 95.475 95.81 785,800
01/02/2014 97.18 97.18 95.9 95.93 753,497
12/31/2013 97.66 97.85 96.85 97.23 381,665
12/30/2013 96.38 97.7 96.3 97.56 513,851
12/27/2013 96.5 96.97 96.19 96.28 314,708
12/26/2013 96.19 96.46 95.88 96.46 260,421
12/24/2013 95.55 96.22 95.39 95.95 174,294
12/23/2013 96.59 96.82 95.05 95.56 564,851
12/20/2013 96.38 96.82 95.92 96.3 675,747
12/19/2013 95.82 96.39 95.03 96.26 693,698
12/18/2013 94.14 95.8 93.5 95.8 868,582
12/17/2013 94.97 95.26 93.15 94.11 750,962
12/16/2013 95.25 95.89 94.5 94.81 560,391
12/13/2013 95.2 95.66 94.65 94.84 655,446
12/12/2013 95.43 95.85 94.83 94.96 525,277
12/11/2013 95.81 96.36 95.38 95.77 965,343
12/10/2013 96.73 96.73 95.47 95.56 553,166
12/09/2013 97.15 97.85 96.5701 96.97 453,143
12/06/2013 96.6 97.27 96.42 97.16 816,314
12/05/2013 96.56 96.74 95.69 95.79 706,792
12/04/2013 96.58 96.89 95.89 96.74 475,814
12/03/2013 96.29 97.29 96.29 97.05 636,263
12/02/2013 96.74 97.06 96.08 96.49 524,779
11/29/2013 97.67 98.16 96.57 96.89 323,657
11/27/2013 97 97.845 96.56 97.72 686,847
11/26/2013 96.34 97.27 95.86 96.92 967,280
11/25/2013 96.5 96.92 95.91 95.99 395,748
11/22/2013 95.91 96.3 95.045 96.29 771,091
11/21/2013 94.55 96.101 94.5101 95.76 668,713
11/20/2013 96.38 96.7525 94.91 94.97 1,342,932
11/19/2013 97.16 97.18 96.4 96.43 866,707
11/18/2013 98.63 98.85 97.15 97.5 620,914
11/15/2013 98.82 98.96 97.71 98.56 553,603
11/14/2013 97.9 98.68 97.53 98.65 448,343
11/13/2013 96.215 97.83 96.13 97.82 590,464
11/12/2013 96.35 96.94 96.04 96.88 521,274
11/11/2013 97.55 97.82 96.625 96.81 466,044
11/08/2013 96.67 97.58 96.2307 97.55 604,667
11/07/2013 99.32 99.52 96.59 96.7 1,056,473
11/06/2013 99.65 99.99 99.2 99.43 583,195
11/05/2013 98.75 99.97 98.52 99.51 721,430
11/04/2013 99.37 99.88 98.41 98.85 529,781
11/01/2013 99.35 99.99 98.63 99.21 573,146
10/31/2013 100 100.24 98.93 99.24 569,411
10/30/2013 101.06 101.37 99.6943 99.94 660,483
10/29/2013 100.09 101 99.77 100.9 694,958
10/28/2013 97 100.26 96.87 100.14 1,577,346
10/25/2013 96.72 97.21 96.02 97.11 544,184
10/24/2013 96.5 96.64 94.58 96.41 1,107,411
10/23/2013 96.85 97.5499 96.4401 96.85 771,134
10/22/2013 95.59 97.43 95.51 97.02 825,490
10/21/2013 96.1 96.32 94.83 95.51 731,301
10/18/2013 95.1 96.07 94.135 96.03 998,530
10/17/2013 94.56 95.53 94.42 95.23 604,366
10/16/2013 93.57 94.77 93.47 94.77 765,161
10/15/2013 93.25 93.75 92.91 93.23 570,132
10/14/2013 93.48 93.66 92.84 93.52 374,361
10/11/2013 93.46 93.96 93.13 93.95 359,828
10/10/2013 92.3 93.77 92.23 93.76 717,045
10/09/2013 92.09 92.39 91.305 91.65 476,912
10/08/2013 91.58 93.27 91.3101 92.02 846,604
10/07/2013 91.49 91.96 91.115 91.57 496,970
10/04/2013 90.9 91.91 90.55 91.77 602,703
10/03/2013 91.69 91.94 90.7 91.04 573,413
10/02/2013 92.59 92.59 91.04 92.02 634,333
10/01/2013 92.27 92.7 91.85 92.58 438,914
09/30/2013 92.6 92.8 92.05 92.5 582,033
09/27/2013 92.67 93.12 92.27 93 527,213
09/26/2013 92.41 93.13 92.23 93.11 632,535
09/25/2013 93 93.09 92.12 92.18 645,134
09/24/2013 93.11 93.58 92.57 92.83 649,214
09/23/2013 93.32 93.45 92.3085 93.16 599,604
09/20/2013 93.78 93.95 93.42 93.6 756,480
09/19/2013 94.25 94.32 92.94 93.79 606,281
09/18/2013 93.49 94.24 92.58 94.22 546,133
09/17/2013 92.84 93.8 92.756 93.58 653,253
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?