Skip to main content

Hershey Co (NY: HSY )

194.85 +1.14 (+0.59%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 28.89 29.09 28.85 28.92 1,970,901 +0.02(+0.08%)
Feb 25, 2010 28.67 28.92 28.55 28.90 3,208,069 +0.07(+0.23%)
Feb 24, 2010 28.62 28.87 28.55 28.84 2,017,447 +0.28(+0.97%)
Feb 23, 2010 28.66 28.86 28.44 28.56 1,538,320 -0.12(-0.41%)
Feb 22, 2010 28.85 28.94 28.54 28.68 6,428,275 -0.17(-0.58%)
Feb 19, 2010 28.07 28.87 27.78 28.84 4,940,268 +0.82(+2.94%)
Feb 18, 2010 27.36 28.03 27.28 28.02 1,996,934 +0.32(+1.15%)
Feb 17, 2010 27.65 27.77 27.58 27.70 1,844,080 +0.01(+0.03%)
Feb 16, 2010 27.14 27.70 27.08 27.70 2,387,335 +0.56(+2.07%)
Feb 12, 2010 26.88 27.13 27.13 27.13 2,575,288 +0.14(+0.53%)
Feb 11, 2010 26.87 27.02 26.58 26.99 1,859,041 +0.13(+0.48%)
Feb 10, 2010 26.75 26.90 26.52 26.86 1,706,222 +0.01(+0.05%)
Feb 09, 2010 26.87 26.97 26.74 26.84 2,347,389 +0.18(+0.68%)
Feb 08, 2010 27.03 27.03 26.63 26.66 2,040,234 -0.29(-1.07%)
Feb 05, 2010 26.58 27.06 26.53 26.95 3,222,645 +0.32(+1.22%)
Feb 04, 2010 26.71 26.82 26.52 26.63 3,370,066 -0.18(-0.67%)
Feb 03, 2010 26.87 27.11 26.66 26.81 1,962,450 -0.04(-0.13%)
Feb 02, 2010 27.31 27.39 26.66 26.84 3,747,701 +0.45(+1.70%)
Feb 01, 2010 26.40 26.56 26.02 26.40 3,097,373 +0.11(+0.40%)
Jan 29, 2010 26.84 26.87 26.29 26.29 3,339,385 -0.51(-1.89%)
Jan 28, 2010 26.91 26.97 26.58 26.79 2,703,368 -0.12(-0.43%)
Jan 27, 2010 26.29 26.95 26.27 26.91 4,097,204 +0.57(+2.16%)
Jan 26, 2010 25.94 26.38 25.94 26.34 3,817,524 +0.04(+0.14%)
Jan 25, 2010 26.27 26.57 26.09 26.30 2,599,783 +0.12(+0.47%)
Jan 22, 2010 26.36 26.58 26.05 26.18 2,284,831 +0.07(+0.25%)
Jan 21, 2010 26.95 26.95 26.11 26.12 3,661,422 -0.64(-2.40%)
Jan 20, 2010 26.93 26.93 26.50 26.76 2,532,551 -0.19(-0.72%)
Jan 19, 2010 26.89 27.43 26.89 26.95 4,910,720 +0.79(+3.03%)
Jan 15, 2010 26.44 26.16 26.16 26.16 2,715,111 -0.51(-1.92%)
Jan 14, 2010 26.51 26.76 26.35 26.67 2,446,249 +0.25(+0.96%)
Jan 13, 2010 26.97 27.46 26.31 26.42 6,763,780 -0.82(-3.02%)
Jan 12, 2010 26.12 27.28 26.09 27.24 3,282,400 +1.13(+4.34%)
Jan 11, 2010 26.28 26.28 25.86 26.11 1,742,384 -0.14(-0.55%)
Jan 08, 2010 26.38 26.43 26.12 26.25 1,159,278 -0.08(-0.30%)
Jan 07, 2010 26.71 26.71 26.24 26.33 1,591,205 -0.26(-0.98%)
Jan 06, 2010 26.93 27.08 26.52 26.59 2,068,051 -0.23(-0.86%)
Jan 05, 2010 26.15 27.36 25.98 26.82 5,305,888 +0.69(+2.62%)
Jan 04, 2010 25.99 26.17 25.81 26.14 1,452,151 +0.31(+1.20%)
Dec 31, 2009 26.38 25.83 25.83 25.83 841,985 -0.51(-1.92%)
Dec 30, 2009 26.17 26.33 26.06 26.33 631,099 +0.08(+0.30%)
Dec 29, 2009 26.42 26.48 26.25 26.25 792,944 -0.14(-0.52%)
Dec 28, 2009 26.26 26.40 26.21 26.39 621,993 +0.06(+0.25%)
Dec 24, 2009 26.24 26.34 26.12 26.32 264,137 +0.09(+0.33%)
Dec 23, 2009 26.16 26.30 26.01 26.24 659,625 +0.12(+0.47%)
Dec 22, 2009 25.65 26.12 25.62 26.12 1,521,055 +0.46(+1.80%)
Dec 21, 2009 25.44 25.76 25.44 25.65 1,032,838 +0.19(+0.74%)
Dec 18, 2009 25.75 25.93 25.29 25.47 2,355,420 -0.27(-1.07%)
Dec 17, 2009 26.03 26.03 25.62 25.74 1,316,656 -0.40(-1.52%)
Dec 16, 2009 26.09 26.27 26.00 26.14 1,334,578 +0.10(+0.39%)
Dec 15, 2009 26.17 26.20 25.98 26.04 1,288,174 -0.04(-0.14%)
Dec 14, 2009 26.23 26.23 26.04 26.07 1,405,864 +0.08(+0.31%)
Dec 11, 2009 25.79 26.34 25.79 25.99 1,837,566 +0.32(+1.24%)
Dec 10, 2009 25.63 25.91 25.59 25.68 1,432,948 +0.18(+0.71%)
Dec 09, 2009 25.73 25.73 25.39 25.50 1,323,423 -0.18(-0.70%)
Dec 08, 2009 25.84 25.88 25.47 25.68 1,209,292 -0.25(-0.95%)
Dec 07, 2009 25.94 26.03 25.82 25.92 1,606,126 -0.05(-0.19%)
Dec 04, 2009 25.94 26.20 25.83 25.97 2,141,099 +0.06(+0.25%)
Dec 03, 2009 25.94 26.12 25.76 25.91 1,492,476 -0.11(-0.42%)
Dec 02, 2009 26.01 26.16 25.85 26.01 1,829,542 +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.