HSY Historical Prices | The Hershey Company Common Stoc Stock

Dow

0.06% Nasdaq

0.01%

The Hershey Company (HSY)

-NYSE

89.25 0.02(0.02%) May 24, 4:00PM EDT|After Hours : 88.96 0.29 (0.32%) May 24, 4:54PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	88.99	89.25	88.22	89.25	1,049,800	89.25
May 23, 2013	88.67	89.64	88.21	89.23	979,800	89.23
May 22, 2013	88.22	89.85	88.10	89.17	949,000	89.17
May 22, 2013	0.42 Dividend
May 21, 2013	88.76	89.15	88.19	88.45	1,097,900	88.03
May 20, 2013	90.14	90.32	88.68	88.80	1,046,700	88.38
May 17, 2013	89.96	90.10	89.25	90.10	1,211,300	89.67
May 16, 2013	90.04	90.58	89.67	89.94	1,114,900	89.51
May 15, 2013	89.73	90.36	89.29	90.32	759,800	89.89
May 14, 2013	88.61	89.90	88.61	89.83	764,100	89.40
May 13, 2013	88.00	88.72	87.83	88.61	799,100	88.19
May 10, 2013	87.81	87.99	87.32	87.90	649,400	87.48
May 9, 2013	88.97	89.24	87.63	87.75	838,300	87.33
May 8, 2013	89.09	89.40	88.36	88.92	769,800	88.50
May 7, 2013	88.75	89.34	88.74	89.26	598,000	88.84
May 6, 2013	89.45	89.45	88.45	88.66	428,600	88.24
May 3, 2013	89.68	89.74	89.02	89.56	765,000	89.13
May 2, 2013	87.94	89.50	87.92	89.28	1,051,500	88.86
May 1, 2013	88.92	89.22	87.84	88.00	1,435,700	87.58
Apr 30, 2013	88.13	89.17	87.93	89.16	1,375,800	88.74
Apr 29, 2013	87.59	88.20	87.33	88.12	1,546,300	87.70
Apr 26, 2013	88.52	88.52	87.11	87.57	1,916,200	87.15
Apr 25, 2013	89.80	91.43	88.54	88.89	1,854,500	88.47
Apr 24, 2013	91.35	91.99	89.27	89.34	1,817,200	88.92
Apr 23, 2013	90.58	91.42	90.35	91.25	1,096,500	90.82
Apr 22, 2013	90.35	90.49	89.64	90.34	1,392,500	89.91
Apr 19, 2013	89.55	90.70	89.55	90.38	1,051,500	89.95
Apr 18, 2013	89.04	89.76	88.76	89.47	1,041,100	89.05
Apr 17, 2013	88.89	89.18	88.52	88.95	1,058,800	88.53
Apr 16, 2013	86.96	89.22	86.50	89.18	1,450,200	88.76
Apr 15, 2013	86.47	87.03	86.21	86.41	1,325,000	86.00
Apr 12, 2013	86.50	86.73	86.22	86.52	745,100	86.11
Apr 11, 2013	86.76	87.11	86.39	86.61	801,300	86.20
Apr 10, 2013	85.82	86.78	85.76	86.75	732,500	86.34
Apr 9, 2013	85.35	86.03	85.12	85.70	936,700	85.29
Apr 8, 2013	85.40	85.62	84.84	85.25	772,300	84.85
Apr 5, 2013	85.41	85.73	85.24	85.44	1,073,400	85.03
Apr 4, 2013	86.10	86.41	85.55	85.78	864,800	85.37
Apr 3, 2013	86.33	86.48	85.71	85.85	1,674,300	85.44
Apr 2, 2013	87.08	87.32	86.00	86.43	1,370,800	86.02
Apr 1, 2013	87.35	87.49	86.77	87.03	568,100	86.62
Mar 28, 2013	87.00	87.62	86.61	87.53	926,700	87.11
Mar 27, 2013	86.50	86.96	86.32	86.90	719,100	86.49
Mar 26, 2013	85.56	86.94	85.55	86.94	858,500	86.53
Mar 25, 2013	86.10	86.31	85.12	85.49	760,800	85.08
Mar 22, 2013	85.51	85.94	85.30	85.91	795,200	85.50
Mar 21, 2013	85.50	86.30	85.20	85.23	670,800	84.83
Mar 20, 2013	85.71	86.01	85.55	85.92	949,200	85.51
Mar 19, 2013	84.41	85.77	84.40	85.45	1,181,500	85.04
Mar 18, 2013	83.44	84.35	83.32	84.22	842,900	83.82
Mar 15, 2013	83.87	84.50	83.82	83.90	1,775,000	83.50
Mar 14, 2013	84.48	84.61	84.30	84.50	577,100	84.10
Mar 13, 2013	84.52	84.55	84.14	84.36	922,600	83.96
Mar 12, 2013	84.22	84.48	84.00	84.29	923,700	83.89
Mar 11, 2013	84.50	84.77	84.06	84.22	781,500	83.82
Mar 8, 2013	84.93	84.93	83.93	84.32	981,500	83.92
Mar 7, 2013	84.64	85.06	84.46	84.52	739,300	84.12
Mar 6, 2013	85.22	85.43	84.35	84.48	693,000	84.08
Mar 5, 2013	84.86	85.50	84.69	85.20	954,000	84.80
Mar 4, 2013	83.56	84.77	83.36	84.58	1,460,600	84.18
Mar 1, 2013	83.00	83.55	82.57	83.45	1,278,200	83.05
Feb 28, 2013	82.56	83.67	82.56	83.34	1,947,500	82.94
Feb 27, 2013	81.54	82.69	81.22	82.60	1,808,800	82.21
Feb 26, 2013	80.68	81.71	80.35	81.62	1,243,900	81.23
Feb 25, 2013	81.23	81.83	80.60	80.61	1,642,700	80.23
Feb 22, 2013	80.30	81.24	79.86	81.23	831,100	80.84
Feb 21, 2013	79.96	80.82	79.14	80.30	1,764,200	79.92
Feb 21, 2013	0.42 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HSY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Hershey Company (HSY)