Hershey Co (NY: HSY )

180.19 USD +0.49 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 172.65 172.83 169.24 169.25 795,198 -2.65(-1.54%)
Sep 29, 2021 169.20 172.76 169.17 171.90 748,689 +3.22(+1.91%)
Sep 28, 2021 170.50 170.91 167.80 168.68 830,510 -2.22(-1.30%)
Sep 27, 2021 173.75 175.05 170.63 170.90 694,933 -3.14(-1.80%)
Sep 24, 2021 173.58 175.13 173.09 174.04 817,201 +0.97(+0.56%)
Sep 23, 2021 172.79 174.67 172.36 173.07 741,244 +0.68(+0.39%)
Sep 22, 2021 172.80 173.22 170.69 172.39 768,703 +0.61(+0.36%)
Sep 21, 2021 173.95 174.77 171.62 171.78 662,141 -1.65(-0.95%)
Sep 20, 2021 174.32 175.23 171.89 173.43 629,030 -1.64(-0.94%)
Sep 17, 2021 175.04 176.21 174.66 175.07 1,278,371 -0.49(-0.28%)
Sep 16, 2021 175.14 176.29 173.79 175.56 498,742 +0.48(+0.27%)
Sep 15, 2021 174.29 176.28 174.22 175.08 516,322 +0.53(+0.30%)
Sep 14, 2021 175.47 175.95 174.10 174.55 648,081 -0.93(-0.53%)
Sep 13, 2021 175.57 177.27 175.36 175.48 475,833 +0.42(+0.24%)
Sep 10, 2021 175.32 175.85 174.29 175.06 571,450 -0.34(-0.19%)
Sep 09, 2021 176.58 176.68 174.99 175.40 623,529 -1.23(-0.70%)
Sep 08, 2021 173.72 176.75 173.29 176.63 744,592 +2.90(+1.67%)
Sep 07, 2021 177.93 177.93 173.63 173.73 687,292 -4.26(-2.39%)
Sep 03, 2021 178.17 178.35 176.81 177.99 462,910 -0.23(-0.13%)
Sep 02, 2021 178.30 179.16 177.43 178.22 545,927 +0.00(+0.00%)
Sep 01, 2021 178.25 178.55 176.77 178.22 526,139 +0.52(+0.29%)
Aug 31, 2021 176.38 178.00 176.20 177.70 1,127,877 +1.17(+0.66%)
Aug 30, 2021 175.27 177.49 175.27 176.53 596,971 +0.90(+0.51%)
Aug 27, 2021 175.67 176.29 174.66 175.63 570,310 +0.52(+0.30%)
Aug 26, 2021 175.14 175.83 174.47 175.11 518,574 -0.49(-0.28%)
Aug 25, 2021 175.79 176.23 175.05 175.60 549,855 -0.54(-0.31%)
Aug 24, 2021 178.73 178.83 176.10 176.14 1,053,754 -2.61(-1.46%)
Aug 23, 2021 180.00 180.41 178.69 178.75 755,353 -1.28(-0.71%)
Aug 20, 2021 180.25 181.08 179.13 180.03 631,263 -0.22(-0.12%)
Aug 19, 2021 177.66 181.15 177.60 180.25 531,368 +0.74(+0.41%)
Aug 18, 2021 181.73 181.93 179.35 179.51 706,686 -2.62(-1.44%)
Aug 17, 2021 181.43 182.71 180.85 182.13 691,805 +0.97(+0.54%)
Aug 16, 2021 179.65 181.23 179.65 181.16 471,845 +1.76(+0.98%)
Aug 13, 2021 178.15 179.73 178.12 179.40 624,323 +1.76(+0.99%)
Aug 12, 2021 179.22 179.24 177.41 177.64 667,752 -1.03(-0.58%)
Aug 11, 2021 179.17 179.88 178.40 178.67 518,706 -0.29(-0.16%)
Aug 10, 2021 178.79 179.37 178.18 178.96 557,601 +0.49(+0.27%)
Aug 09, 2021 178.59 179.27 178.13 178.47 422,231 -0.12(-0.07%)
Aug 06, 2021 179.20 179.78 178.14 178.59 444,829 -0.16(-0.09%)
Aug 05, 2021 179.00 179.83 178.42 178.75 648,350 +0.59(+0.33%)
Aug 04, 2021 180.00 180.08 178.04 178.16 626,587 -1.69(-0.94%)
Aug 03, 2021 178.45 180.18 178.15 179.85 546,516 +1.44(+0.81%)
Aug 02, 2021 179.55 179.55 177.71 178.41 701,514 -0.47(-0.26%)
Jul 30, 2021 178.65 179.77 178.16 178.88 788,395 +0.36(+0.20%)
Jul 29, 2021 175.25 179.29 174.20 178.52 1,138,906 +2.02(+1.14%)
Jul 28, 2021 178.63 179.07 175.40 176.50 1,075,893 -2.74(-1.53%)
Jul 27, 2021 177.79 179.76 177.62 179.24 901,558 +1.24(+0.70%)
Jul 26, 2021 179.02 179.41 177.85 178.00 719,163 -1.26(-0.70%)
Jul 23, 2021 177.11 179.41 176.79 179.26 563,075 +2.35(+1.33%)
Jul 22, 2021 177.48 178.20 176.64 176.91 555,182 -1.11(-0.62%)
Jul 21, 2021 180.70 180.77 177.91 178.02 569,216 -2.26(-1.25%)
Jul 20, 2021 180.28 182.24 179.81 180.28 824,360 +0.85(+0.47%)
Jul 19, 2021 179.89 181.26 178.06 179.43 1,037,816 -0.56(-0.31%)
Jul 16, 2021 179.83 180.57 179.22 179.99 852,564 +0.50(+0.28%)
Jul 15, 2021 177.20 179.65 177.20 179.49 565,498 +1.92(+1.08%)
Jul 14, 2021 176.03 178.01 175.50 177.57 669,822 +1.64(+0.93%)
Jul 13, 2021 176.40 177.09 175.28 175.93 755,562 -0.89(-0.50%)
Jul 12, 2021 176.40 176.87 175.33 176.82 794,144 +0.07(+0.04%)
Jul 09, 2021 176.55 177.21 176.10 176.75 779,386 +0.96(+0.55%)
Jul 08, 2021 175.91 177.39 174.99 175.79 976,373 -0.78(-0.44%)
Jul 07, 2021 175.08 178.36 174.94 176.57 1,338,826 +1.47(+0.84%)
Jul 06, 2021 174.11 175.42 173.00 175.10 879,203 +1.10(+0.63%)
Jul 02, 2021 174.33 174.91 173.65 174.00 661,108 +0.30(+0.17%)
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.