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, 2014 94.85 95.64 94.50 95.43 1,379,785 +0.93(+0.98%)
Sep 29, 2014 92.81 94.69 92.74 94.50 1,168,958 +1.29(+1.38%)
Sep 26, 2014 92.71 93.26 92.40 93.21 766,137 +0.28(+0.30%)
Sep 25, 2014 93.73 93.80 92.71 92.93 916,598 -1.28(-1.36%)
Sep 24, 2014 92.46 94.31 92.46 94.21 1,062,012 +1.75(+1.89%)
Sep 23, 2014 93.01 93.26 92.34 92.46 656,640 -0.88(-0.94%)
Sep 22, 2014 93.93 93.96 93.07 93.34 602,678 -0.52(-0.55%)
Sep 19, 2014 94.49 94.50 93.64 93.86 924,914 -0.31(-0.33%)
Sep 18, 2014 94.00 94.24 93.61 94.17 749,077 +0.41(+0.44%)
Sep 17, 2014 93.75 94.13 93.29 93.76 1,337,128 -0.23(-0.24%)
Sep 16, 2014 92.85 94.41 92.85 93.99 2,036,494 +1.37(+1.48%)
Sep 15, 2014 92.74 92.80 92.09 92.62 838,437 -0.05(-0.05%)
Sep 12, 2014 92.35 92.74 92.03 92.67 1,375,272 +0.30(+0.32%)
Sep 11, 2014 91.81 92.49 91.51 92.37 862,501 +0.57(+0.62%)
Sep 10, 2014 91.00 92.23 90.75 91.80 1,487,890 +1.05(+1.16%)
Sep 09, 2014 91.85 91.85 90.59 90.75 1,080,198 -1.19(-1.29%)
Sep 08, 2014 90.67 92.74 90.52 91.94 2,089,916 +1.36(+1.50%)
Sep 05, 2014 90.11 90.63 89.70 90.58 932,707 +0.83(+0.92%)
Sep 04, 2014 90.80 90.80 89.63 89.75 1,517,795 -1.15(-1.27%)
Sep 03, 2014 91.99 92.00 90.82 90.90 791,721 -0.81(-0.88%)
Sep 02, 2014 91.41 91.97 91.18 91.71 954,257 +0.29(+0.32%)
Aug 29, 2014 91.90 91.42 91.42 91.42 765,500 -0.52(-0.57%)
Aug 28, 2014 91.27 92.21 91.27 91.94 694,244 +0.55(+0.60%)
Aug 27, 2014 91.88 91.97 90.89 91.39 1,339,053 -0.51(-0.55%)
Aug 26, 2014 91.91 92.24 91.67 91.90 827,765 -0.11(-0.12%)
Aug 25, 2014 91.82 92.26 91.72 92.01 863,388 +0.02(+0.02%)
Aug 22, 2014 91.81 91.99 91.46 91.99 1,069,474 +0.09(+0.10%)
Aug 21, 2014 91.45 92.01 91.42 91.90 1,198,173 -0.06(-0.07%)
Aug 20, 2014 92.00 92.09 91.50 91.96 805,442 +0.04(+0.04%)
Aug 19, 2014 91.55 92.09 91.51 91.92 837,381 +0.37(+0.40%)
Aug 18, 2014 91.45 91.87 91.31 91.55 561,664 +0.13(+0.14%)
Aug 15, 2014 92.41 92.72 90.81 91.42 896,453 -0.90(-0.97%)
Aug 14, 2014 90.98 92.42 90.98 92.32 1,906,012 +1.35(+1.48%)
Aug 13, 2014 90.82 91.00 90.30 90.97 956,954 +0.46(+0.51%)
Aug 12, 2014 90.40 90.94 90.24 90.51 905,025 +0.05(+0.06%)
Aug 11, 2014 90.36 90.91 90.10 90.46 1,237,999 +0.06(+0.07%)
Aug 08, 2014 89.50 90.50 89.48 90.40 1,048,622 +0.87(+0.97%)
Aug 07, 2014 89.76 90.17 89.40 89.53 1,250,945 -0.23(-0.26%)
Aug 06, 2014 88.52 90.00 88.48 89.76 1,353,271 +1.24(+1.40%)
Aug 05, 2014 89.11 89.43 88.35 88.52 1,320,593 -0.90(-1.01%)
Aug 04, 2014 89.01 89.54 88.72 89.42 1,381,283 +0.32(+0.36%)
Aug 01, 2014 88.40 89.28 87.88 89.10 2,020,347 +0.95(+1.08%)
Jul 31, 2014 90.22 90.35 88.10 88.15 2,097,893 -2.21(-2.45%)
Jul 30, 2014 91.29 91.49 90.13 90.36 1,306,856 -0.93(-1.02%)
Jul 29, 2014 91.70 92.25 91.29 91.29 1,521,284 -0.54(-0.59%)
Jul 28, 2014 92.47 92.75 91.57 91.83 953,433 -0.70(-0.76%)
Jul 25, 2014 92.34 92.57 91.34 92.53 1,596,715 +0.19(+0.21%)
Jul 24, 2014 93.51 93.79 91.81 92.34 1,728,103 -1.66(-1.77%)
Jul 23, 2014 93.51 94.06 93.51 94.00 1,089,826 +0.49(+0.52%)
Jul 22, 2014 93.41 93.73 93.02 93.51 829,444 +0.23(+0.25%)
Jul 21, 2014 93.50 93.89 92.99 93.28 781,799 -0.57(-0.61%)
Jul 18, 2014 92.63 94.08 92.36 93.85 1,391,022 +1.68(+1.82%)
Jul 17, 2014 92.15 92.58 91.73 92.17 1,438,436 -0.17(-0.18%)
Jul 16, 2014 93.20 94.16 91.08 92.34 4,477,448 -2.32(-2.45%)
Jul 15, 2014 94.59 95.54 94.58 94.66 1,329,313 -0.33(-0.35%)
Jul 14, 2014 96.49 96.82 94.44 94.99 2,192,275 -1.46(-1.51%)
Jul 11, 2014 96.15 96.76 95.96 96.45 666,072 +0.17(+0.18%)
Jul 10, 2014 96.09 96.43 95.75 96.28 713,596 -0.36(-0.37%)
Jul 09, 2014 96.91 97.31 96.50 96.64 782,763 -0.29(-0.30%)
Jul 08, 2014 96.80 97.41 96.28 96.93 925,933 +0.12(+0.12%)
Jul 07, 2014 96.71 97.44 96.65 96.81 654,730 +0.18(+0.19%)
Jul 03, 2014 96.77 96.63 96.63 96.63 635,200 -0.14(-0.14%)
Jul 02, 2014 96.90 96.99 96.04 96.77 819,827 -0.14(-0.14%)
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.