Skip to main content

Hershey Co (NY: HSY )

224.58 -1.72 (-0.76%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 222.69 227.54 220.45 226.30 839,613 +4.87(+2.20%)
Sep 27, 2022 224.82 226.45 220.20 221.43 789,773 -2.35(-1.05%)
Sep 26, 2022 223.20 226.81 222.14 223.78 955,671 -0.16(-0.07%)
Sep 23, 2022 224.25 225.08 221.56 223.94 723,720 -1.58(-0.70%)
Sep 22, 2022 223.32 226.88 222.81 225.52 760,512 +2.11(+0.94%)
Sep 21, 2022 223.19 226.65 223.19 223.41 755,237 +0.94(+0.42%)
Sep 20, 2022 221.47 223.07 220.41 222.47 850,133 -0.40(-0.18%)
Sep 19, 2022 219.39 223.19 218.64 222.87 673,962 +2.98(+1.36%)
Sep 16, 2022 218.72 220.66 218.70 219.89 1,306,420 +0.27(+0.12%)
Sep 15, 2022 221.60 221.60 217.68 219.62 1,127,066 -2.13(-0.96%)
Sep 14, 2022 222.26 223.23 220.90 221.75 735,190 -1.15(-0.52%)
Sep 13, 2022 225.29 226.76 222.10 222.90 958,529 -4.28(-1.88%)
Sep 12, 2022 226.72 227.94 225.77 227.18 650,581 +0.93(+0.41%)
Sep 09, 2022 225.77 228.09 224.58 226.25 714,041 +0.77(+0.34%)
Sep 08, 2022 226.14 227.14 223.17 225.48 749,047 -2.77(-1.21%)
Sep 07, 2022 222.65 228.64 222.65 228.25 858,502 +5.50(+2.47%)
Sep 06, 2022 226.02 226.87 222.34 222.75 994,369 -1.30(-0.58%)
Sep 02, 2022 228.39 229.73 223.40 224.05 720,547 -3.51(-1.54%)
Sep 01, 2022 223.96 227.59 222.16 227.56 877,057 +2.89(+1.29%)
Aug 31, 2022 225.68 228.80 224.65 224.67 850,555 -1.54(-0.68%)
Aug 30, 2022 227.12 228.28 225.72 226.21 549,499 -1.68(-0.74%)
Aug 29, 2022 227.15 229.13 225.51 227.89 757,693 -0.78(-0.34%)
Aug 26, 2022 232.77 233.23 228.34 228.67 512,577 -4.69(-2.01%)
Aug 25, 2022 233.61 233.68 231.27 233.36 543,091 -0.02(-0.01%)
Aug 24, 2022 233.33 234.56 232.33 233.38 741,318 +0.82(+0.35%)
Aug 23, 2022 231.10 232.82 230.54 232.56 1,010,771 +1.14(+0.49%)
Aug 22, 2022 232.46 233.61 230.33 231.42 607,688 -1.76(-0.75%)
Aug 19, 2022 231.26 234.28 230.51 233.18 916,806 +2.53(+1.10%)
Aug 18, 2022 229.59 231.21 229.02 230.65 568,475 +0.17(+0.07%)
Aug 17, 2022 230.70 231.53 230.10 230.48 446,455 -0.24(-0.10%)
Aug 16, 2022 229.51 231.94 229.51 230.72 603,983 +0.40(+0.17%)
Aug 15, 2022 225.06 230.73 225.06 230.32 1,131,190 +4.56(+2.02%)
Aug 12, 2022 225.66 226.30 223.89 225.76 761,308 +0.58(+0.26%)
Aug 11, 2022 227.00 227.75 224.91 225.18 767,056 -1.28(-0.57%)
Aug 10, 2022 229.00 229.14 225.17 226.46 629,921 -1.83(-0.80%)
Aug 09, 2022 227.04 228.93 226.70 228.29 562,085 +1.95(+0.86%)
Aug 08, 2022 227.37 227.99 225.60 226.34 523,672 -0.77(-0.34%)
Aug 05, 2022 225.19 227.22 222.95 227.11 670,207 +1.87(+0.83%)
Aug 04, 2022 227.77 228.36 225.05 225.24 648,561 -2.88(-1.26%)
Aug 03, 2022 228.18 228.60 225.83 228.12 931,792 -1.04(-0.45%)
Aug 02, 2022 230.84 231.96 228.79 229.16 1,388,465 -0.62(-0.27%)
Aug 01, 2022 227.54 230.96 227.34 229.78 873,359 +1.82(+0.80%)
Jul 29, 2022 224.92 231.56 224.81 227.96 1,532,721 +3.69(+1.65%)
Jul 28, 2022 220.17 224.60 219.56 224.27 1,227,850 +6.04(+2.77%)
Jul 27, 2022 217.93 218.53 214.43 218.23 1,116,436 +0.22(+0.10%)
Jul 26, 2022 215.98 218.28 215.11 218.01 1,115,976 +1.15(+0.53%)
Jul 25, 2022 216.46 217.91 215.70 216.86 910,237 +0.94(+0.44%)
Jul 22, 2022 216.56 216.82 214.85 215.92 837,296 +0.01(+0.00%)
Jul 21, 2022 215.46 216.92 214.69 215.91 720,343 +0.53(+0.25%)
Jul 20, 2022 216.25 217.01 214.09 215.38 707,815 -0.73(-0.34%)
Jul 19, 2022 216.19 216.79 215.26 216.11 643,839 +1.05(+0.49%)
Jul 18, 2022 216.15 216.95 214.37 215.06 973,028 -1.74(-0.80%)
Jul 15, 2022 219.20 219.20 216.02 216.80 703,052 -1.07(-0.49%)
Jul 14, 2022 215.71 218.16 215.44 217.87 596,435 -1.91(-0.87%)
Jul 13, 2022 219.47 221.77 219.29 219.78 886,803 -0.35(-0.16%)
Jul 12, 2022 220.50 222.52 219.08 220.13 769,941 -0.37(-0.17%)
Jul 11, 2022 219.73 222.31 219.73 220.50 582,507 +0.71(+0.32%)
Jul 08, 2022 220.93 221.85 219.14 219.79 670,601 -0.14(-0.06%)
Jul 07, 2022 220.49 221.14 217.94 219.93 963,072 -0.71(-0.32%)
Jul 06, 2022 218.99 221.81 218.85 220.64 1,279,405 +2.30(+1.05%)
Jul 05, 2022 220.20 221.27 215.47 218.34 822,170 -2.66(-1.20%)
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.