Hershey Co (NY: HSY )

179.47 USD +2.78 (+1.57%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 36.42 36.56 36.15 36.34 421,200 -0.11(-0.30%)
Sep 29, 2003 36.76 36.76 36.29 36.45 308,500 -0.26(-0.71%)
Sep 26, 2003 36.85 36.85 36.47 36.71 285,900 -0.21(-0.56%)
Sep 25, 2003 36.80 36.97 36.72 36.92 588,300 +0.14(+0.37%)
Sep 24, 2003 36.66 36.91 36.56 36.78 630,800 +0.04(+0.11%)
Sep 23, 2003 36.60 36.71 36.47 36.74 284,600 +0.15(+0.40%)
Sep 22, 2003 36.40 36.70 36.24 36.60 368,000 +0.07(+0.19%)
Sep 19, 2003 36.53 36.56 36.35 36.53 382,800 -0.01(-0.04%)
Sep 18, 2003 36.37 36.65 36.35 36.54 380,800 +0.24(+0.66%)
Sep 17, 2003 36.25 36.31 36.17 36.30 608,800 +0.02(+0.07%)
Sep 16, 2003 36.22 36.33 35.98 36.28 1,010,900 -0.01(-0.03%)
Sep 15, 2003 36.23 36.34 36.01 36.28 285,600 +0.05(+0.15%)
Sep 12, 2003 36.12 36.33 35.97 36.23 277,700 +0.15(+0.43%)
Sep 11, 2003 36.15 36.24 35.97 36.08 290,100 +0.05(+0.12%)
Sep 10, 2003 35.55 36.17 35.55 36.03 487,700 +0.52(+1.46%)
Sep 09, 2003 35.35 35.58 35.20 35.51 361,400 +0.11(+0.32%)
Sep 08, 2003 35.40 35.47 35.26 35.40 369,300 -0.07(-0.20%)
Sep 05, 2003 35.62 35.65 35.42 35.47 304,500 -0.21(-0.60%)
Sep 04, 2003 35.51 35.79 35.45 35.68 335,800 +0.13(+0.37%)
Sep 03, 2003 35.50 35.60 35.31 35.55 486,200 +0.17(+0.48%)
Sep 02, 2003 34.96 35.45 34.95 35.38 472,400 +0.43(+1.23%)
Aug 29, 2003 35.10 35.10 34.85 34.95 272,100 -0.18(-0.53%)
Aug 28, 2003 35.11 35.21 34.80 35.13 290,800 +0.04(+0.10%)
Aug 27, 2003 35.36 35.40 35.07 35.10 320,100 -0.31(-0.88%)
Aug 26, 2003 35.40 35.43 34.90 35.41 398,800 +0.01(+0.01%)
Aug 25, 2003 34.90 35.41 34.88 35.40 385,100 +0.58(+1.68%)
Aug 22, 2003 35.45 35.47 34.80 34.82 575,300 -0.60(-1.71%)
Aug 21, 2003 35.71 35.75 35.39 35.42 483,700 -0.49(-1.35%)
Aug 20, 2003 36.19 36.25 35.91 35.91 223,600 -0.29(-0.80%)
Aug 19, 2003 36.41 36.49 36.04 36.20 244,100 -0.18(-0.51%)
Aug 18, 2003 36.47 36.53 36.30 36.38 242,100 -0.10(-0.26%)
Aug 15, 2003 36.35 36.49 36.22 36.48 113,400 +0.12(+0.33%)
Aug 14, 2003 36.45 36.49 36.17 36.36 337,000 -0.08(-0.21%)
Aug 13, 2003 36.72 36.87 36.36 36.44 375,400 -0.28(-0.76%)
Aug 12, 2003 36.54 36.72 36.32 36.72 267,900 +0.17(+0.48%)
Aug 11, 2003 36.00 36.54 36.00 36.54 373,300 +0.56(+1.56%)
Aug 08, 2003 36.00 36.15 35.88 35.98 370,600 +0.12(+0.35%)
Aug 07, 2003 35.83 35.88 35.67 35.85 485,100 +0.19(+0.53%)
Aug 06, 2003 35.70 35.87 35.60 35.67 463,600 -0.00(-0.01%)
Aug 05, 2003 35.80 36.05 35.62 35.67 543,500 -0.14(-0.38%)
Aug 04, 2003 35.88 35.90 35.55 35.80 401,700 -0.22(-0.61%)
Aug 01, 2003 36.38 36.40 36.00 36.03 464,300 -0.38(-1.04%)
Jul 31, 2003 36.69 36.85 36.40 36.40 385,200 -0.27(-0.74%)
Jul 30, 2003 36.78 36.90 36.65 36.67 382,700 -0.02(-0.05%)
Jul 29, 2003 36.70 36.97 36.50 36.70 420,900 -0.01(-0.04%)
Jul 28, 2003 36.92 37.03 36.65 36.71 396,700 -0.34(-0.92%)
Jul 25, 2003 36.69 37.10 36.67 37.05 328,200 +0.36(+0.99%)
Jul 24, 2003 36.80 37.00 36.63 36.69 432,800 -0.06(-0.18%)
Jul 23, 2003 37.00 37.01 36.63 36.75 367,700 -0.15(-0.42%)
Jul 22, 2003 36.45 36.96 36.28 36.90 533,900 +0.58(+1.60%)
Jul 21, 2003 36.80 36.80 36.32 36.33 597,500 -0.48(-1.30%)
Jul 18, 2003 36.62 36.84 36.24 36.80 484,000 +0.25(+0.68%)
Jul 17, 2003 36.05 36.62 36.02 36.55 1,077,100 +0.65(+1.82%)
Jul 16, 2003 35.65 35.92 35.54 35.90 404,800 +0.27(+0.76%)
Jul 15, 2003 35.65 35.74 35.48 35.63 441,800 +0.18(+0.51%)
Jul 14, 2003 35.70 35.76 35.40 35.45 345,100 -0.13(-0.38%)
Jul 11, 2003 35.57 35.67 35.40 35.58 422,900 +0.01(+0.04%)
Jul 10, 2003 35.25 35.57 35.20 35.57 265,700 +0.20(+0.55%)
Jul 09, 2003 35.66 35.66 35.20 35.38 538,800 -0.28(-0.80%)
Jul 08, 2003 35.29 35.66 35.08 35.66 402,300 +0.26(+0.73%)
Jul 07, 2003 35.51 35.85 35.35 35.40 299,000 -0.05(-0.14%)
Jul 03, 2003 35.34 35.60 35.17 35.45 185,800 -0.01(-0.04%)
Jul 02, 2003 35.23 35.52 35.22 35.47 471,600 +0.19(+0.52%)
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.