Skip to main content

Hershey Co (NY: HSY )

196.23 +2.52 (+1.30%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 74.57 75.29 74.36 75.01 2,565,964 +0.45(+0.60%)
Apr 29, 2015 76.14 76.23 74.46 74.56 3,909,152 -1.62(-2.13%)
Apr 28, 2015 76.63 76.63 76.05 76.18 2,020,376 -0.29(-0.37%)
Apr 27, 2015 77.25 77.34 76.04 76.47 2,508,596 -0.75(-0.97%)
Apr 24, 2015 77.64 77.72 76.79 77.22 2,100,135 -0.24(-0.32%)
Apr 23, 2015 78.21 79.57 76.56 77.46 4,167,789 -2.77(-3.46%)
Apr 22, 2015 80.02 80.37 79.76 80.24 1,922,299 +0.25(+0.32%)
Apr 21, 2015 80.21 80.78 79.91 79.98 1,510,389 -0.16(-0.19%)
Apr 20, 2015 81.58 81.67 80.02 80.14 2,611,422 -1.68(-2.05%)
Apr 17, 2015 81.94 82.58 81.45 81.82 1,339,810 -0.94(-1.13%)
Apr 16, 2015 82.35 83.21 81.99 82.76 798,735 +0.63(+0.76%)
Apr 15, 2015 82.72 83.12 82.06 82.13 1,394,692 -0.29(-0.35%)
Apr 14, 2015 81.09 82.71 81.06 82.42 1,109,186 +1.26(+1.55%)
Apr 13, 2015 81.76 82.08 80.97 81.16 1,405,771 -0.51(-0.63%)
Apr 10, 2015 82.20 82.55 81.61 81.67 1,046,036 -0.53(-0.65%)
Apr 09, 2015 81.97 82.40 81.52 82.20 850,976 +0.15(+0.18%)
Apr 08, 2015 83.00 83.18 81.67 82.06 1,037,739 -0.96(-1.16%)
Apr 07, 2015 82.96 83.69 82.91 83.02 827,535 +0.20(+0.24%)
Apr 06, 2015 82.14 83.31 82.08 82.82 1,410,779 +0.61(+0.74%)
Apr 02, 2015 82.09 82.21 82.21 82.21 787,983 -0.11(-0.14%)
Apr 01, 2015 81.71 82.33 81.09 82.33 1,247,093 -0.02(-0.02%)
Mar 31, 2015 83.44 83.82 82.34 82.34 1,033,961 -1.24(-1.48%)
Mar 30, 2015 83.37 83.78 82.70 83.58 717,103 +0.44(+0.53%)
Mar 27, 2015 82.38 83.27 82.28 83.14 795,345 +0.72(+0.87%)
Mar 26, 2015 82.92 83.36 82.29 82.42 1,093,324 -0.55(-0.67%)
Mar 25, 2015 82.57 84.04 82.22 82.98 2,268,354 +0.88(+1.07%)
Mar 24, 2015 83.18 83.80 82.07 82.10 887,766 -0.96(-1.16%)
Mar 23, 2015 83.52 83.67 82.90 83.06 679,685 -0.24(-0.29%)
Mar 20, 2015 82.59 83.55 82.34 83.31 1,239,849 +1.26(+1.53%)
Mar 19, 2015 82.19 82.66 81.71 82.05 797,771 -0.46(-0.55%)
Mar 18, 2015 81.54 82.87 80.55 82.51 1,318,393 +0.85(+1.04%)
Mar 17, 2015 81.98 82.19 81.33 81.66 869,510 -0.64(-0.78%)
Mar 16, 2015 81.69 82.35 81.59 82.30 906,724 +0.80(+0.98%)
Mar 13, 2015 82.05 82.22 80.87 81.50 960,174 -0.59(-0.72%)
Mar 12, 2015 81.13 82.23 80.90 82.09 1,223,794 +1.21(+1.49%)
Mar 11, 2015 80.71 81.03 80.19 80.88 1,608,023 +0.49(+0.61%)
Mar 10, 2015 81.27 81.37 80.38 80.39 1,725,032 -1.22(-1.49%)
Mar 09, 2015 81.32 82.16 81.32 81.61 1,773,420 +0.29(+0.36%)
Mar 06, 2015 83.02 83.13 81.02 81.32 1,551,445 -2.20(-2.64%)
Mar 05, 2015 83.16 83.71 82.98 83.52 1,092,218 +0.67(+0.81%)
Mar 04, 2015 83.31 83.68 82.46 82.85 1,020,163 -0.83(-0.99%)
Mar 03, 2015 83.75 83.97 83.24 83.68 943,353 -0.09(-0.11%)
Mar 02, 2015 84.69 85.03 83.52 83.77 1,378,826 -0.91(-1.08%)
Feb 27, 2015 84.58 85.13 84.39 84.69 1,348,713 +0.12(+0.14%)
Feb 26, 2015 85.31 85.31 84.35 84.56 2,166,730 -0.57(-0.67%)
Feb 25, 2015 86.09 86.35 85.00 85.13 1,750,617 -1.15(-1.33%)
Feb 24, 2015 86.14 86.55 85.39 86.28 1,511,416 -0.19(-0.22%)
Feb 23, 2015 86.57 86.89 85.84 86.47 1,398,664 -0.60(-0.69%)
Feb 20, 2015 86.10 87.34 85.63 87.07 1,827,299 +1.05(+1.22%)
Feb 19, 2015 86.85 87.13 85.59 86.02 1,783,787 -0.81(-0.93%)
Feb 18, 2015 85.99 86.88 85.68 86.84 1,560,662 +0.84(+0.98%)
Feb 17, 2015 85.98 86.32 85.25 85.99 1,361,127 -0.09(-0.10%)
Feb 13, 2015 86.14 86.08 86.08 86.08 1,382,005 -0.52(-0.60%)
Feb 12, 2015 86.03 86.61 85.56 86.60 1,286,328 +0.40(+0.46%)
Feb 11, 2015 86.12 86.43 85.25 86.20 962,497 +0.24(+0.27%)
Feb 10, 2015 85.75 86.24 85.25 85.97 977,670 +0.76(+0.89%)
Feb 09, 2015 85.29 86.04 85.10 85.21 1,083,210 -0.47(-0.55%)
Feb 06, 2015 85.71 86.39 85.41 85.68 1,363,208 -0.23(-0.26%)
Feb 05, 2015 86.01 86.34 85.33 85.91 1,091,953 +0.09(+0.10%)
Feb 04, 2015 84.90 86.45 84.90 85.82 1,915,676 +0.81(+0.96%)
Feb 03, 2015 84.60 85.07 84.21 85.01 1,557,130 +0.52(+0.62%)
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.