Skip to main content

Hershey Co (NY: HSY )

195.36 -2.27 (-1.15%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 71.43 71.54 69.76 69.79 2,649,617 -1.75(-2.45%)
Jul 30, 2014 72.28 72.44 71.36 71.54 1,650,545 -0.74(-1.02%)
Jul 29, 2014 72.61 73.04 72.28 72.28 1,921,366 -0.43(-0.59%)
Jul 28, 2014 73.22 73.44 72.50 72.71 1,204,176 -0.55(-0.76%)
Jul 25, 2014 73.11 73.29 72.32 73.26 2,016,634 +0.15(+0.21%)
Jul 24, 2014 74.04 74.26 72.69 73.11 2,182,576 -1.31(-1.77%)
Jul 23, 2014 74.04 74.47 74.04 74.43 1,376,439 +0.39(+0.52%)
Jul 22, 2014 73.96 74.21 73.65 74.04 1,047,579 +0.18(+0.25%)
Jul 21, 2014 74.03 74.34 73.63 73.86 987,404 -0.45(-0.61%)
Jul 18, 2014 73.34 74.49 73.13 74.31 1,756,846 +1.33(+1.82%)
Jul 17, 2014 72.96 73.30 72.63 72.98 1,816,729 -0.13(-0.18%)
Jul 16, 2014 73.79 74.55 72.11 73.11 5,654,971 -1.84(-2.45%)
Jul 15, 2014 74.89 75.65 74.89 74.95 1,678,908 -0.26(-0.35%)
Jul 14, 2014 76.40 76.66 74.78 75.21 2,768,820 -1.16(-1.51%)
Jul 11, 2014 76.13 76.61 75.98 76.37 841,242 +0.13(+0.18%)
Jul 10, 2014 76.08 76.35 75.81 76.23 901,264 -0.29(-0.37%)
Jul 09, 2014 76.73 77.05 76.41 76.52 988,621 -0.23(-0.30%)
Jul 08, 2014 76.64 77.13 76.23 76.75 1,169,443 +0.09(+0.12%)
Jul 07, 2014 76.57 77.15 76.52 76.65 826,917 +0.14(+0.19%)
Jul 03, 2014 76.62 76.51 76.51 76.51 802,251 -0.11(-0.14%)
Jul 02, 2014 76.72 76.79 76.04 76.62 1,035,433 -0.11(-0.14%)
Jul 01, 2014 77.39 77.39 76.50 76.73 1,330,552 -0.36(-0.47%)
Jun 30, 2014 76.71 77.23 76.54 77.09 1,100,729 +0.36(+0.46%)
Jun 27, 2014 76.37 76.90 75.99 76.74 1,189,406 +0.28(+0.37%)
Jun 26, 2014 77.07 77.15 76.36 76.45 1,155,827 -0.50(-0.65%)
Jun 25, 2014 77.39 77.55 76.81 76.95 984,826 -0.60(-0.78%)
Jun 24, 2014 77.93 78.08 77.44 77.55 1,066,107 -0.67(-0.85%)
Jun 23, 2014 79.18 79.27 78.05 78.22 1,048,032 -1.06(-1.34%)
Jun 20, 2014 79.21 79.30 78.94 79.28 2,034,653 +0.31(+0.39%)
Jun 19, 2014 78.58 79.18 78.58 78.97 983,773 +0.39(+0.49%)
Jun 18, 2014 77.66 78.64 77.54 78.58 1,092,232 +0.72(+0.93%)
Jun 17, 2014 77.32 78.05 77.23 77.86 1,253,065 +0.23(+0.30%)
Jun 16, 2014 77.09 77.78 76.94 77.63 1,349,167 +0.32(+0.42%)
Jun 13, 2014 76.66 77.32 76.35 77.31 1,003,348 +0.55(+0.72%)
Jun 12, 2014 76.72 76.79 76.30 76.75 971,323 +0.00(+0.00%)
Jun 11, 2014 76.80 76.87 76.26 76.75 888,946 -0.07(-0.09%)
Jun 10, 2014 76.90 77.09 76.62 76.83 828,893 -0.86(-1.11%)
Jun 06, 2014 77.05 77.80 76.88 77.69 1,137,769 +0.84(+1.09%)
Jun 05, 2014 77.11 77.13 76.44 76.85 1,244,404 -0.33(-0.43%)
Jun 04, 2014 76.27 77.21 75.95 77.18 1,242,578 +0.94(+1.24%)
Jun 03, 2014 76.83 76.92 76.06 76.24 1,517,739 -0.61(-0.79%)
Jun 02, 2014 77.06 77.13 76.53 76.85 826,158 -0.22(-0.29%)
May 30, 2014 76.80 77.22 76.53 77.07 1,160,577 +0.32(+0.42%)
May 29, 2014 76.04 76.87 75.87 76.75 1,173,753 +0.14(+0.19%)
May 28, 2014 76.89 77.19 76.60 76.60 1,004,978 -0.28(-0.37%)
May 27, 2014 77.02 77.12 76.60 76.89 907,492 +0.06(+0.07%)
May 23, 2014 77.12 76.83 76.83 76.83 811,723 -0.24(-0.31%)
May 22, 2014 76.75 77.11 76.40 77.07 898,972 +0.21(+0.28%)
May 21, 2014 76.90 77.09 76.22 76.86 1,064,806 +0.08(+0.11%)
May 20, 2014 75.95 76.96 75.91 76.77 1,852,581 +0.84(+1.10%)
May 19, 2014 75.50 76.17 75.47 75.94 1,109,447 -0.18(-0.24%)
May 16, 2014 75.95 76.13 75.66 76.12 1,106,529 +0.11(+0.15%)
May 15, 2014 75.56 76.25 75.44 76.01 1,567,875 +0.35(+0.46%)
May 14, 2014 76.15 76.28 75.54 75.66 922,055 -0.67(-0.88%)
May 13, 2014 75.85 76.36 75.85 76.33 1,176,891 +0.51(+0.68%)
May 12, 2014 75.83 76.02 75.50 75.82 1,038,738 +0.17(+0.22%)
May 09, 2014 75.93 75.93 75.11 75.66 1,382,790 -0.16(-0.21%)
May 08, 2014 76.25 76.58 75.55 75.81 1,231,196 -0.53(-0.69%)
May 07, 2014 76.05 76.41 75.67 76.34 1,541,935 +0.66(+0.87%)
May 06, 2014 76.73 76.88 75.33 75.68 2,670,880 -1.32(-1.71%)
May 05, 2014 76.11 77.44 75.68 76.99 1,698,815 +0.59(+0.77%)
May 02, 2014 75.47 76.80 75.36 76.40 1,641,645 +0.74(+0.98%)
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.