Hershey Co (NY: HSY )

178.70 USD +2.01 (+1.14%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 153.78 155.54 153.58 154.99 836,076 +1.21(+0.79%)
Sep 27, 2019 154.60 154.98 152.63 153.78 526,100 -0.50(-0.32%)
Sep 26, 2019 154.39 154.92 153.55 154.28 965,859 +0.91(+0.59%)
Sep 25, 2019 155.30 156.48 152.90 153.37 978,352 -2.29(-1.47%)
Sep 24, 2019 154.25 156.62 154.02 155.66 1,156,442 +2.35(+1.53%)
Sep 23, 2019 154.33 155.40 153.31 153.31 793,406 -0.63(-0.41%)
Sep 20, 2019 153.85 154.59 152.97 153.94 3,219,200 +0.49(+0.32%)
Sep 19, 2019 153.13 153.89 152.66 153.45 803,934 +0.40(+0.26%)
Sep 18, 2019 153.90 154.00 151.50 153.05 869,887 +0.36(+0.24%)
Sep 17, 2019 149.07 153.95 149.07 152.69 1,661,734 +4.65(+3.14%)
Sep 16, 2019 147.55 149.90 147.00 148.04 1,287,812 -0.53(-0.36%)
Sep 13, 2019 150.36 151.79 148.02 148.57 1,830,700 -2.69(-1.78%)
Sep 12, 2019 149.78 152.66 149.20 151.26 1,697,349 +0.11(+0.07%)
Sep 11, 2019 152.54 154.27 150.50 151.15 1,819,165 -1.39(-0.91%)
Sep 10, 2019 155.13 155.13 150.01 152.54 2,359,015 -3.61(-2.31%)
Sep 09, 2019 158.51 158.55 156.12 156.15 1,360,188 -2.83(-1.78%)
Sep 06, 2019 160.22 160.79 158.74 158.98 1,223,300 -1.32(-0.82%)
Sep 05, 2019 161.95 162.20 159.95 160.30 1,154,902 -1.10(-0.68%)
Sep 04, 2019 160.08 161.58 159.62 161.40 1,046,986 +1.47(+0.92%)
Sep 03, 2019 158.48 159.95 157.24 159.93 915,134 +1.45(+0.91%)
Aug 30, 2019 158.70 159.78 157.70 158.48 1,026,300 +0.49(+0.31%)
Aug 29, 2019 160.74 160.81 157.51 157.99 1,044,088 -2.49(-1.55%)
Aug 28, 2019 159.64 161.41 158.67 160.48 1,289,376 +1.10(+0.69%)
Aug 27, 2019 158.65 159.84 158.20 159.38 1,211,942 +0.33(+0.21%)
Aug 26, 2019 157.53 159.24 156.65 159.05 939,794 +2.02(+1.29%)
Aug 23, 2019 158.90 159.26 156.45 157.03 781,900 -1.35(-0.85%)
Aug 22, 2019 157.91 158.74 156.74 158.38 1,105,151 -0.37(-0.23%)
Aug 21, 2019 156.90 158.79 156.64 158.75 912,731 +2.27(+1.45%)
Aug 20, 2019 157.90 158.20 156.23 156.48 881,278 -1.29(-0.82%)
Aug 19, 2019 155.63 158.40 155.38 157.77 916,957 +2.33(+1.50%)
Aug 16, 2019 155.85 156.42 154.75 155.44 945,900 -0.06(-0.04%)
Aug 15, 2019 153.12 156.03 152.65 155.50 1,062,777 +3.08(+2.02%)
Aug 14, 2019 155.05 155.19 152.05 152.42 1,070,371 -2.94(-1.89%)
Aug 13, 2019 155.60 156.69 155.13 155.36 959,234 -0.53(-0.34%)
Aug 12, 2019 155.56 156.52 155.00 155.89 544,092 +0.41(+0.26%)
Aug 09, 2019 154.83 156.60 154.72 155.48 1,205,600 +0.91(+0.59%)
Aug 08, 2019 152.51 154.60 151.87 154.57 921,062 +1.96(+1.28%)
Aug 07, 2019 150.62 153.05 148.57 152.61 1,290,074 +2.24(+1.49%)
Aug 06, 2019 149.12 150.72 148.72 150.37 1,301,621 +1.25(+0.84%)
Aug 05, 2019 151.59 152.43 148.70 149.12 1,588,566 -2.99(-1.97%)
Aug 02, 2019 152.12 153.91 151.57 152.11 1,213,400 +0.42(+0.28%)
Aug 01, 2019 152.40 153.34 151.57 151.69 1,224,164 -0.05(-0.03%)
Jul 31, 2019 152.09 152.85 150.23 151.74 1,037,750 -0.52(-0.34%)
Jul 30, 2019 151.92 153.90 151.38 152.26 1,018,386 +0.05(+0.03%)
Jul 29, 2019 152.89 153.14 151.10 152.21 1,249,308 -0.77(-0.50%)
Jul 26, 2019 150.95 153.50 148.60 152.98 1,465,000 +3.26(+2.18%)
Jul 25, 2019 142.00 149.90 139.26 149.72 2,111,367 +2.96(+2.02%)
Jul 24, 2019 146.62 147.16 145.05 146.76 1,940,736 -0.53(-0.36%)
Jul 23, 2019 147.41 147.89 146.40 147.29 1,630,189 +0.23(+0.16%)
Jul 22, 2019 145.63 147.43 145.63 147.06 1,106,033 +1.88(+1.29%)
Jul 19, 2019 147.11 147.30 145.18 145.18 1,123,900 -2.32(-1.57%)
Jul 18, 2019 146.03 147.59 144.87 147.50 1,745,915 +1.79(+1.23%)
Jul 17, 2019 142.94 145.80 142.30 145.71 2,333,222 +5.28(+3.76%)
Jul 16, 2019 138.98 140.54 138.41 140.43 1,393,790 +2.06(+1.49%)
Jul 15, 2019 137.79 139.04 137.32 138.37 1,070,910 +1.20(+0.87%)
Jul 12, 2019 137.66 137.71 136.58 137.17 655,700 +0.08(+0.06%)
Jul 11, 2019 138.51 138.51 136.55 137.09 1,074,825 -1.48(-1.07%)
Jul 10, 2019 138.57 139.24 138.28 138.57 725,002 -0.05(-0.04%)
Jul 09, 2019 138.76 139.04 138.25 138.62 820,527 +0.03(+0.02%)
Jul 08, 2019 138.06 139.08 138.06 138.59 1,069,933 +0.33(+0.24%)
Jul 05, 2019 137.89 138.26 136.61 138.26 855,000 +0.26(+0.19%)
Jul 03, 2019 136.38 138.54 136.38 138.00 766,200 +1.91(+1.40%)
Jul 02, 2019 134.47 136.42 134.41 136.09 1,121,435 +1.84(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.