HSY Historical Prices | The Hershey Company Common Stoc Stock

BSE

0.59% NSE

0.55%

The Hershey Company (HSY)

-NYSE

89.61 0.11(0.12%) 19 Jun 1:30AM|After Hours : 89.61 0.00 (0.00%) 19 Jun 2:57AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	89.73	89.93	89.38	89.61	661,100	89.61
17 Jun, 2013	89.69	90.12	89.25	89.72	718,100	89.72
14 Jun, 2013	87.99	89.36	87.50	89.15	903,100	89.15
13 Jun, 2013	87.54	87.95	86.86	87.89	981,100	87.89
12 Jun, 2013	88.40	88.44	87.67	87.67	774,300	87.67
11 Jun, 2013	87.59	88.86	87.27	87.91	908,300	87.91
10 Jun, 2013	89.33	89.57	87.48	88.05	1,805,600	88.05
7 Jun, 2013	88.40	89.48	88.33	89.48	1,137,400	89.48
6 Jun, 2013	87.97	88.05	87.09	87.78	1,277,700	87.78
5 Jun, 2013	88.69	88.88	87.84	87.89	1,343,900	87.89
4 Jun, 2013	88.47	89.15	88.24	88.90	1,325,900	88.90
3 Jun, 2013	89.01	89.03	87.75	88.45	1,962,700	88.45
31 May, 2013	89.96	90.27	87.40	89.11	2,623,900	89.11
30 May, 2013	89.51	91.30	89.36	90.45	2,157,000	90.45
29 May, 2013	89.73	90.49	88.62	89.58	2,859,300	89.58
28 May, 2013	89.82	90.47	89.31	90.12	1,205,800	90.12
24 May, 2013	88.99	89.25	88.22	89.25	1,049,800	89.25
23 May, 2013	88.67	89.64	88.21	89.23	979,800	89.23
22 May, 2013	88.22	89.85	88.10	89.17	949,000	89.17
22-May-2013	0.42 Dividend
21 May, 2013	88.76	89.15	88.19	88.45	1,097,900	88.03
20 May, 2013	90.14	90.32	88.68	88.80	1,046,700	88.38
17 May, 2013	89.96	90.10	89.25	90.10	1,211,300	89.67
16 May, 2013	90.04	90.58	89.67	89.94	1,114,900	89.51
15 May, 2013	89.73	90.36	89.29	90.32	759,800	89.89
14 May, 2013	88.61	89.90	88.61	89.83	764,100	89.40
13 May, 2013	88.00	88.72	87.83	88.61	799,100	88.19
10 May, 2013	87.81	87.99	87.32	87.90	649,400	87.48
9 May, 2013	88.97	89.24	87.63	87.75	838,300	87.33
8 May, 2013	89.09	89.40	88.36	88.92	769,800	88.50
7 May, 2013	88.75	89.34	88.74	89.26	598,000	88.84
6 May, 2013	89.45	89.45	88.45	88.66	428,600	88.24
3 May, 2013	89.68	89.74	89.02	89.56	765,000	89.13
2 May, 2013	87.94	89.50	87.92	89.28	1,051,500	88.86
1 May, 2013	88.92	89.22	87.84	88.00	1,435,700	87.58
30 Apr, 2013	88.13	89.17	87.93	89.16	1,375,800	88.74
29 Apr, 2013	87.59	88.20	87.33	88.12	1,546,300	87.70
26 Apr, 2013	88.52	88.52	87.11	87.57	1,916,200	87.15
25 Apr, 2013	89.80	91.43	88.54	88.89	1,854,500	88.47
24 Apr, 2013	91.35	91.99	89.27	89.34	1,817,200	88.92
23 Apr, 2013	90.58	91.42	90.35	91.25	1,096,500	90.82
22 Apr, 2013	90.35	90.49	89.64	90.34	1,392,500	89.91
19 Apr, 2013	89.55	90.70	89.55	90.38	1,051,500	89.95
18 Apr, 2013	89.04	89.76	88.76	89.47	1,041,100	89.05
17 Apr, 2013	88.89	89.18	88.52	88.95	1,058,800	88.53
16 Apr, 2013	86.96	89.22	86.50	89.18	1,450,200	88.76
15 Apr, 2013	86.47	87.03	86.21	86.41	1,325,000	86.00
12 Apr, 2013	86.50	86.73	86.22	86.52	745,100	86.11
11 Apr, 2013	86.76	87.11	86.39	86.61	801,300	86.20
10 Apr, 2013	85.82	86.78	85.76	86.75	732,500	86.34
9 Apr, 2013	85.35	86.03	85.12	85.70	936,700	85.29
8 Apr, 2013	85.40	85.62	84.84	85.25	772,300	84.85
5 Apr, 2013	85.41	85.73	85.24	85.44	1,073,400	85.03
4 Apr, 2013	86.10	86.41	85.55	85.78	864,800	85.37
3 Apr, 2013	86.33	86.48	85.71	85.85	1,674,300	85.44
2 Apr, 2013	87.08	87.32	86.00	86.43	1,370,800	86.02
1 Apr, 2013	87.35	87.49	86.77	87.03	568,100	86.62
28 Mar, 2013	87.00	87.62	86.61	87.53	926,700	87.11
27 Mar, 2013	86.50	86.96	86.32	86.90	719,100	86.49
26 Mar, 2013	85.56	86.94	85.55	86.94	858,500	86.53
25 Mar, 2013	86.10	86.31	85.12	85.49	760,800	85.08
22 Mar, 2013	85.51	85.94	85.30	85.91	795,200	85.50
21 Mar, 2013	85.50	86.30	85.20	85.23	670,800	84.83
20 Mar, 2013	85.71	86.01	85.55	85.92	949,200	85.51
19 Mar, 2013	84.41	85.77	84.40	85.45	1,181,500	85.04
18 Mar, 2013	83.44	84.35	83.32	84.22	842,900	83.82
15 Mar, 2013	83.87	84.50	83.82	83.90	1,775,000	83.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On HSY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Hershey Company (HSY)