Skip to main content

Hershey Co (NY: HSY )

195.22 +1.51 (+0.78%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 28.89 29.10 28.86 28.93 1,970,699 +0.02(+0.08%)
Feb 25, 2010 28.67 28.92 28.56 28.91 3,207,739 +0.07(+0.23%)
Feb 24, 2010 28.62 28.88 28.56 28.84 2,017,239 +0.28(+0.97%)
Feb 23, 2010 28.66 28.86 28.44 28.56 1,538,162 -0.12(-0.41%)
Feb 22, 2010 28.85 28.94 28.54 28.68 6,427,613 -0.17(-0.58%)
Feb 19, 2010 28.07 28.88 27.79 28.85 4,939,760 +0.82(+2.94%)
Feb 18, 2010 27.37 28.03 27.29 28.02 1,996,729 +0.32(+1.15%)
Feb 17, 2010 27.65 27.77 27.58 27.71 1,843,890 +0.01(+0.03%)
Feb 16, 2010 27.14 27.70 27.09 27.70 2,387,089 +0.56(+2.07%)
Feb 12, 2010 26.88 27.14 27.14 27.14 2,575,023 +0.14(+0.53%)
Feb 11, 2010 26.87 27.03 26.59 26.99 1,858,849 +0.13(+0.48%)
Feb 10, 2010 26.75 26.91 26.52 26.86 1,706,047 +0.01(+0.05%)
Feb 09, 2010 26.88 26.97 26.74 26.85 2,347,148 +0.18(+0.68%)
Feb 08, 2010 27.04 27.04 26.63 26.67 2,040,024 -0.29(-1.07%)
Feb 05, 2010 26.58 27.06 26.54 26.96 3,222,313 +0.32(+1.22%)
Feb 04, 2010 26.71 26.82 26.52 26.63 3,369,719 -0.18(-0.67%)
Feb 03, 2010 26.87 27.11 26.67 26.81 1,962,248 -0.04(-0.13%)
Feb 02, 2010 27.32 27.40 26.67 26.85 3,747,315 +0.45(+1.70%)
Feb 01, 2010 26.41 26.57 26.02 26.40 3,097,054 +0.11(+0.41%)
Jan 29, 2010 26.85 26.87 26.29 26.29 3,339,042 -0.51(-1.89%)
Jan 28, 2010 26.91 26.98 26.58 26.80 2,703,090 -0.12(-0.43%)
Jan 27, 2010 26.29 26.96 26.27 26.91 4,096,782 +0.57(+2.16%)
Jan 26, 2010 25.95 26.38 25.95 26.34 3,817,131 +0.04(+0.14%)
Jan 25, 2010 26.27 26.57 26.09 26.31 2,599,515 +0.12(+0.47%)
Jan 22, 2010 26.36 26.59 26.05 26.18 2,284,596 +0.06(+0.25%)
Jan 21, 2010 26.95 26.95 26.11 26.12 3,661,046 -0.64(-2.40%)
Jan 20, 2010 26.93 26.93 26.50 26.76 2,532,291 -0.19(-0.72%)
Jan 19, 2010 26.89 27.43 26.89 26.96 4,910,215 +0.79(+3.03%)
Jan 15, 2010 26.44 26.16 26.16 26.16 2,714,831 -0.51(-1.92%)
Jan 14, 2010 26.51 26.76 26.35 26.67 2,445,997 +0.25(+0.96%)
Jan 13, 2010 26.97 27.46 26.31 26.42 6,763,084 -0.82(-3.02%)
Jan 12, 2010 26.13 27.28 26.09 27.24 3,282,062 +1.13(+4.34%)
Jan 11, 2010 26.28 26.28 25.86 26.11 1,742,204 -0.14(-0.55%)
Jan 08, 2010 26.38 26.44 26.13 26.26 1,159,159 -0.08(-0.30%)
Jan 07, 2010 26.72 26.72 26.24 26.33 1,591,041 -0.26(-0.98%)
Jan 06, 2010 26.93 27.09 26.52 26.59 2,067,839 -0.23(-0.86%)
Jan 05, 2010 26.15 27.36 25.98 26.83 5,305,342 +0.69(+2.62%)
Jan 04, 2010 25.99 26.17 25.81 26.14 1,452,001 +0.31(+1.20%)
Dec 31, 2009 26.39 25.83 25.83 25.83 841,898 -0.51(-1.92%)
Dec 30, 2009 26.18 26.33 26.06 26.33 631,034 +0.08(+0.30%)
Dec 29, 2009 26.42 26.49 26.26 26.26 792,863 -0.14(-0.52%)
Dec 28, 2009 26.26 26.40 26.21 26.39 621,929 +0.07(+0.25%)
Dec 24, 2009 26.24 26.34 26.13 26.33 264,110 +0.09(+0.33%)
Dec 23, 2009 26.16 26.31 26.02 26.24 659,557 +0.12(+0.47%)
Dec 22, 2009 25.65 26.12 25.62 26.12 1,520,898 +0.46(+1.80%)
Dec 21, 2009 25.44 25.76 25.44 25.66 1,032,732 +0.19(+0.74%)
Dec 18, 2009 25.75 25.93 25.30 25.47 2,355,177 -0.27(-1.07%)
Dec 17, 2009 26.03 26.03 25.63 25.74 1,316,520 -0.40(-1.52%)
Dec 16, 2009 26.09 26.27 26.00 26.14 1,334,441 +0.10(+0.39%)
Dec 15, 2009 26.17 26.20 25.98 26.04 1,288,042 -0.04(-0.14%)
Dec 14, 2009 26.23 26.23 26.05 26.08 1,405,719 +0.08(+0.31%)
Dec 11, 2009 25.79 26.34 25.79 26.00 1,837,376 +0.32(+1.24%)
Dec 10, 2009 25.63 25.92 25.59 25.68 1,432,801 +0.18(+0.71%)
Dec 09, 2009 25.73 25.73 25.40 25.50 1,323,286 -0.18(-0.70%)
Dec 08, 2009 25.84 25.88 25.47 25.68 1,209,167 -0.25(-0.95%)
Dec 07, 2009 25.95 26.03 25.82 25.92 1,605,961 -0.05(-0.19%)
Dec 04, 2009 25.95 26.20 25.84 25.97 2,140,878 +0.07(+0.25%)
Dec 03, 2009 25.95 26.13 25.76 25.91 1,492,323 -0.11(-0.42%)
Dec 02, 2009 26.02 26.16 25.85 26.02 1,829,354 +0.12(+0.47%)
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.