Skip to main content

Hershey Co (NY: HSY )

196.18 +2.47 (+1.27%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.01 16.10 15.93 16.04 1,298,319 -0.00(-0.01%)
Apr 29, 2004 16.03 16.08 15.97 16.04 1,200,495 +0.04(+0.24%)
Apr 28, 2004 16.11 16.11 15.99 16.00 1,393,926 -0.11(-0.68%)
Apr 27, 2004 16.15 16.25 16.09 16.11 1,654,422 -0.14(-0.88%)
Apr 26, 2004 16.22 16.29 16.01 16.25 2,959,392 +0.46(+2.89%)
Apr 23, 2004 15.70 15.84 15.63 15.80 1,029,787 +0.10(+0.63%)
Apr 22, 2004 15.35 15.74 15.17 15.70 2,003,873 +0.43(+2.79%)
Apr 21, 2004 15.23 15.32 15.20 15.27 1,010,111 +0.02(+0.12%)
Apr 20, 2004 15.36 15.40 15.24 15.26 816,403 -0.10(-0.62%)
Apr 19, 2004 15.51 15.52 15.35 15.35 881,527 -0.20(-1.31%)
Apr 16, 2004 15.32 15.56 15.26 15.55 1,322,429 +0.33(+2.17%)
Apr 15, 2004 15.03 15.33 14.95 15.22 1,890,253 +0.20(+1.31%)
Apr 14, 2004 14.63 15.03 14.63 15.03 1,365,660 +0.27(+1.83%)
Apr 13, 2004 14.98 14.98 14.71 14.76 923,649 -0.22(-1.45%)
Apr 12, 2004 15.04 15.14 14.97 14.97 594,428 -0.08(-0.50%)
Apr 08, 2004 15.09 15.16 14.99 15.05 720,795 +0.00(+0.02%)
Apr 07, 2004 15.08 15.11 14.99 15.05 821,945 -0.11(-0.75%)
Apr 06, 2004 14.95 15.16 14.93 15.16 1,514,475 +0.22(+1.49%)
Apr 05, 2004 14.92 14.94 14.80 14.94 925,035 +0.08(+0.55%)
Apr 02, 2004 14.93 14.94 14.80 14.86 880,972 -0.03(-0.21%)
Apr 01, 2004 14.98 15.00 14.87 14.89 889,840 -0.06(-0.41%)
Mar 31, 2004 14.91 15.00 14.81 14.95 786,473 +0.01(+0.06%)
Mar 30, 2004 14.95 14.98 14.89 14.94 397,116 +0.01(+0.06%)
Mar 29, 2004 14.80 14.98 14.78 14.93 631,008 +0.17(+1.12%)
Mar 26, 2004 14.82 14.87 14.73 14.76 761,532 -0.05(-0.33%)
Mar 25, 2004 14.84 14.85 14.75 14.81 870,442 +0.00(+0.00%)
Mar 24, 2004 14.89 14.92 14.70 14.81 1,059,439 -0.06(-0.40%)
Mar 23, 2004 14.89 15.04 14.80 14.87 1,099,899 -0.01(-0.06%)
Mar 22, 2004 15.04 15.06 14.82 14.88 893,443 -0.18(-1.22%)
Mar 19, 2004 15.11 15.18 15.04 15.07 953,856 -0.09(-0.60%)
Mar 18, 2004 15.14 15.24 15.07 15.16 958,844 +0.05(+0.33%)
Mar 17, 2004 14.93 15.15 14.90 15.11 799,221 +0.22(+1.47%)
Mar 16, 2004 15.22 15.22 14.69 14.89 1,790,489 -0.31(-2.03%)
Mar 15, 2004 15.33 15.33 15.14 15.20 1,064,982 -0.14(-0.91%)
Mar 12, 2004 15.18 15.33 15.17 15.33 1,156,986 +0.17(+1.09%)
Mar 11, 2004 15.41 15.43 15.17 15.17 1,738,113 -0.25(-1.62%)
Mar 10, 2004 15.20 15.84 15.20 15.42 3,534,144 +0.26(+1.73%)
Mar 09, 2004 15.01 15.17 15.01 15.16 888,455 +0.10(+0.66%)
Mar 08, 2004 15.17 15.18 15.06 15.06 905,359 -0.16(-1.02%)
Mar 05, 2004 14.80 15.24 14.80 15.21 1,816,815 +0.44(+2.96%)
Mar 04, 2004 14.76 14.83 14.68 14.78 1,672,157 -0.19(-1.25%)
Mar 03, 2004 14.86 15.04 14.83 14.96 1,227,930 +0.02(+0.11%)
Mar 02, 2004 15.16 15.16 14.94 14.95 1,517,523 -0.20(-1.32%)
Mar 01, 2004 15.07 15.18 15.01 15.15 884,021 +0.19(+1.27%)
Feb 27, 2004 14.98 15.04 14.92 14.96 1,406,397 -0.03(-0.19%)
Feb 26, 2004 14.92 15.03 14.92 14.99 1,203,543 -0.05(-0.34%)
Feb 25, 2004 15.04 15.14 15.00 15.04 1,294,994 -0.01(-0.07%)
Feb 24, 2004 15.06 15.09 14.98 15.05 2,067,057 -0.05(-0.36%)
Feb 23, 2004 15.05 15.15 14.95 15.10 2,118,048 -0.00(-0.02%)
Feb 20, 2004 14.60 15.13 14.59 15.11 4,764,014 +0.64(+4.44%)
Feb 19, 2004 14.47 14.53 14.41 14.46 1,400,023 +0.03(+0.23%)
Feb 18, 2004 14.37 14.50 14.36 14.43 1,179,988 +0.06(+0.41%)
Feb 17, 2004 14.28 14.42 14.19 14.37 1,158,926 +0.14(+0.96%)
Feb 13, 2004 14.31 14.32 14.20 14.23 1,278,366 -0.10(-0.69%)
Feb 12, 2004 14.37 14.40 14.31 14.33 730,772 -0.07(-0.49%)
Feb 11, 2004 14.16 14.43 14.13 14.40 1,615,347 +0.26(+1.85%)
Feb 10, 2004 14.10 14.16 14.08 14.14 1,031,727 +0.05(+0.36%)
Feb 09, 2004 14.03 14.10 14.02 14.09 773,449 -0.01(-0.05%)
Feb 06, 2004 14.08 14.15 14.07 14.10 1,332,405 -0.02(-0.11%)
Feb 05, 2004 13.96 14.12 13.96 14.11 1,135,371 +0.13(+0.95%)
Feb 04, 2004 14.00 14.04 13.96 13.98 1,245,389 -0.05(-0.32%)
Feb 03, 2004 13.83 14.05 13.75 14.03 1,768,042 +0.22(+1.58%)
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.