Hershey Co (NY: HSY )

179.44 USD +0.71 (+0.40%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 101.50 102.44 101.30 102.00 663,000 +0.26(+0.26%)
Sep 27, 2018 101.41 102.63 101.19 101.74 521,296 -0.26(-0.25%)
Sep 26, 2018 102.39 102.96 101.93 102.00 753,807 -0.29(-0.28%)
Sep 25, 2018 101.95 102.53 101.86 102.29 854,195 +0.10(+0.10%)
Sep 24, 2018 103.66 103.84 102.06 102.19 619,619 -1.71(-1.65%)
Sep 21, 2018 104.04 104.74 103.68 103.90 1,396,200 +0.45(+0.43%)
Sep 20, 2018 102.82 103.72 102.54 103.45 871,154 +0.79(+0.77%)
Sep 19, 2018 103.88 103.88 102.34 102.66 639,889 -0.78(-0.75%)
Sep 18, 2018 103.43 103.96 101.60 103.44 1,079,991 -0.33(-0.32%)
Sep 17, 2018 105.90 105.90 103.69 103.77 1,831,578 -2.20(-2.08%)
Sep 14, 2018 106.68 106.76 105.30 105.97 967,700 -0.63(-0.59%)
Sep 13, 2018 106.00 106.63 105.30 106.60 1,022,058 +0.58(+0.55%)
Sep 12, 2018 104.51 106.09 103.91 106.02 1,414,427 +1.78(+1.71%)
Sep 11, 2018 104.74 105.41 103.94 104.24 922,370 -0.17(-0.16%)
Sep 10, 2018 103.54 104.75 103.39 104.41 1,148,136 +0.77(+0.74%)
Sep 07, 2018 103.67 104.05 102.79 103.64 1,173,100 -0.60(-0.58%)
Sep 06, 2018 102.81 104.45 102.49 104.24 1,292,387 +1.37(+1.33%)
Sep 05, 2018 101.26 103.56 101.08 102.87 2,057,710 +1.37(+1.35%)
Sep 04, 2018 100.71 101.82 100.41 101.50 1,232,510 +0.98(+0.97%)
Aug 31, 2018 100.52 100.52 100.52 0 +0.60(+0.60%)
Aug 30, 2018 99.44 100.33 99.17 99.92 906,295 +0.31(+0.31%)
Aug 29, 2018 99.26 99.79 99.10 99.61 665,468 +0.85(+0.86%)
Aug 28, 2018 99.29 99.58 98.50 98.76 622,257 -0.53(-0.53%)
Aug 27, 2018 100.23 100.35 98.85 99.29 612,659 -0.48(-0.48%)
Aug 24, 2018 98.98 100.02 98.66 99.77 917,800 +0.78(+0.79%)
Aug 23, 2018 99.13 99.49 98.77 98.99 654,374 -1.21(-1.21%)
Aug 22, 2018 101.00 101.04 99.70 100.20 818,366 -0.89(-0.88%)
Aug 21, 2018 102.19 102.44 100.42 101.09 971,002 -1.35(-1.32%)
Aug 20, 2018 101.90 102.77 101.68 102.44 965,028 +0.96(+0.95%)
Aug 17, 2018 100.50 101.96 100.28 101.48 2,508,600 +0.98(+0.98%)
Aug 16, 2018 100.70 101.12 99.75 100.50 1,457,427 +0.06(+0.06%)
Aug 15, 2018 98.85 100.51 98.01 100.44 1,118,152 +1.83(+1.86%)
Aug 14, 2018 98.10 98.90 97.91 98.61 625,970 +0.55(+0.56%)
Aug 13, 2018 97.73 98.13 97.00 98.06 712,240 +0.36(+0.37%)
Aug 10, 2018 97.10 97.96 96.75 97.70 633,900 +0.36(+0.37%)
Aug 09, 2018 97.79 98.03 96.92 97.34 764,242 -0.35(-0.36%)
Aug 08, 2018 98.52 98.67 97.49 97.69 748,375 -0.89(-0.90%)
Aug 07, 2018 100.10 100.11 98.02 98.58 1,373,701 -1.49(-1.49%)
Aug 06, 2018 99.47 100.27 98.96 100.07 1,260,058 +0.91(+0.92%)
Aug 03, 2018 98.05 100.84 97.72 99.16 1,365,200 +1.62(+1.66%)
Aug 02, 2018 96.26 97.64 95.81 97.54 1,253,148 +1.01(+1.05%)
Aug 01, 2018 98.32 98.44 96.50 96.53 1,377,138 -1.68(-1.71%)
Jul 31, 2018 98.00 98.70 97.17 98.21 1,631,519 +0.41(+0.42%)
Jul 30, 2018 96.40 97.99 96.28 97.80 1,567,323 +0.81(+0.84%)
Jul 27, 2018 99.17 99.17 96.79 96.99 2,216,800 -2.67(-2.68%)
Jul 26, 2018 95.00 101.69 94.95 99.66 3,533,652 +6.83(+7.36%)
Jul 25, 2018 92.35 93.08 91.67 92.83 1,444,857 +0.77(+0.84%)
Jul 24, 2018 90.93 92.46 90.67 92.06 1,400,276 +1.02(+1.12%)
Jul 23, 2018 91.62 92.00 90.52 91.04 834,876 -0.88(-0.96%)
Jul 20, 2018 92.26 92.41 91.56 91.92 842,715 -0.31(-0.34%)
Jul 19, 2018 91.41 92.80 91.25 92.23 976,040 +0.82(+0.90%)
Jul 18, 2018 93.45 93.48 91.31 91.41 1,092,370 -2.15(-2.30%)
Jul 17, 2018 92.70 93.95 92.70 93.56 601,968 +0.81(+0.87%)
Jul 16, 2018 94.00 94.14 92.48 92.75 776,817 -1.24(-1.32%)
Jul 13, 2018 93.60 94.39 93.51 93.99 856,060 +0.33(+0.35%)
Jul 12, 2018 94.20 94.55 93.17 93.66 884,264 -0.38(-0.40%)
Jul 11, 2018 94.04 929,847 +0.23(+0.25%)
Jul 10, 2018 93.91 94.18 93.22 93.81 926,169 -0.11(-0.12%)
Jul 09, 2018 95.24 95.82 93.64 93.92 785,927 -1.63(-1.71%)
Jul 06, 2018 95.15 96.30 94.38 95.55 1,326,637 +0.39(+0.41%)
Jul 05, 2018 93.24 95.20 92.84 95.16 1,195,432 +2.39(+2.58%)
Jul 03, 2018 92.77 92.77 92.77 0 +0.54(+0.59%)
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.