Skip to main content

Hershey Co (NY: HSY )

195.57 +1.86 (+0.96%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.46 96.79 95.44 96.27 1,437,925 +0.70(+0.73%)
Jan 30, 2018 95.33 96.11 95.10 95.57 988,588 -0.12(-0.13%)
Jan 29, 2018 96.63 96.90 95.67 95.69 915,309 -1.22(-1.26%)
Jan 26, 2018 97.33 97.56 96.54 96.91 1,279,254 -0.14(-0.14%)
Jan 25, 2018 96.40 97.36 96.13 97.05 645,168 +0.80(+0.83%)
Jan 24, 2018 96.33 96.84 95.75 96.25 1,032,675 -0.44(-0.45%)
Jan 23, 2018 96.05 97.06 95.81 96.69 874,179 +0.74(+0.77%)
Jan 22, 2018 95.46 95.98 95.24 95.94 1,303,399 +0.51(+0.54%)
Jan 19, 2018 94.37 95.59 94.33 95.43 1,199,429 +1.38(+1.47%)
Jan 18, 2018 95.16 95.34 93.88 94.05 784,826 -0.99(-1.05%)
Jan 17, 2018 94.67 95.68 94.32 95.05 1,730,301 +0.56(+0.59%)
Jan 16, 2018 93.63 95.36 93.58 94.49 1,880,813 -0.86(-0.90%)
Jan 12, 2018 95.34 95.34 95.34 0 -0.72(-0.74%)
Jan 11, 2018 96.63 96.67 95.83 96.06 875,916 -0.64(-0.66%)
Jan 10, 2018 97.15 97.72 95.60 96.69 1,501,015 -2.58(-2.60%)
Jan 09, 2018 99.62 99.86 99.16 99.28 669,428 -0.24(-0.25%)
Jan 08, 2018 98.80 100.02 98.60 99.52 996,782 +0.96(+0.97%)
Jan 05, 2018 98.21 98.72 97.39 98.56 879,109 +0.47(+0.48%)
Jan 04, 2018 97.88 98.36 97.58 98.09 778,964 +0.68(+0.70%)
Jan 03, 2018 97.93 98.10 97.17 97.41 938,458 -0.41(-0.42%)
Jan 02, 2018 99.02 99.46 97.69 97.82 969,383 -1.22(-1.23%)
Dec 29, 2017 99.04 99.04 99.04 0 -0.74(-0.74%)
Dec 28, 2017 100.22 100.33 99.50 99.78 614,810 -0.19(-0.19%)
Dec 27, 2017 100.54 100.85 99.71 99.98 498,285 -0.38(-0.37%)
Dec 26, 2017 100.30 100.74 100.05 100.35 465,850 +0.05(+0.05%)
Dec 22, 2017 100.34 100.67 99.82 100.30 453,917 +0.25(+0.25%)
Dec 21, 2017 100.67 100.76 99.94 100.05 658,223 -0.29(-0.29%)
Dec 20, 2017 100.93 101.05 99.77 100.33 1,126,019 -0.40(-0.40%)
Dec 19, 2017 100.25 101.06 100.19 100.73 1,325,949 +1.04(+1.04%)
Dec 18, 2017 98.85 100.62 98.29 99.70 1,449,661 +0.10(+0.11%)
Dec 15, 2017 99.08 100.25 98.76 99.59 1,830,134 +0.68(+0.69%)
Dec 14, 2017 98.67 99.45 98.49 98.91 927,029 +0.17(+0.18%)
Dec 13, 2017 98.83 99.18 98.50 98.74 1,116,604 -0.21(-0.21%)
Dec 12, 2017 98.95 99.09 97.88 98.95 1,033,003 +0.52(+0.53%)
Dec 11, 2017 98.60 98.65 97.72 98.42 663,558 -0.35(-0.35%)
Dec 08, 2017 99.09 99.22 98.47 98.77 676,560 -0.31(-0.32%)
Dec 07, 2017 99.01 99.42 98.55 99.09 790,608 -0.17(-0.18%)
Dec 06, 2017 98.37 99.38 98.15 99.26 905,937 +0.87(+0.89%)
Dec 05, 2017 98.47 99.09 97.74 98.39 1,157,694 -0.05(-0.05%)
Dec 04, 2017 97.24 97.35 97.24 98.44 1,343,321 +1.58(+1.63%)
Dec 01, 2017 96.89 96.89 95.35 96.86 829,644 +0.07(+0.07%)
Nov 30, 2017 96.59 97.63 96.21 96.79 1,956,788 +0.38(+0.39%)
Nov 29, 2017 95.87 97.31 95.39 96.42 967,181 +0.58(+0.60%)
Nov 28, 2017 94.76 95.87 94.24 95.84 1,050,206 +1.28(+1.36%)
Nov 27, 2017 94.02 94.84 93.48 94.56 727,331 +0.80(+0.86%)
Nov 24, 2017 94.53 94.64 93.74 93.75 333,734 -0.58(-0.62%)
Nov 22, 2017 94.68 95.02 94.11 94.34 1,097,545 -0.34(-0.36%)
Nov 21, 2017 95.37 95.97 94.57 94.68 1,215,735 -0.81(-0.85%)
Nov 20, 2017 94.63 96.06 94.39 95.49 1,063,008 +0.87(+0.92%)
Nov 17, 2017 94.78 95.96 94.52 94.63 2,298,239 -0.52(-0.55%)
Nov 16, 2017 93.71 95.51 93.29 95.15 1,386,624 +1.98(+2.12%)
Nov 15, 2017 94.93 96.23 92.86 93.17 1,065,467 -2.12(-2.22%)
Nov 14, 2017 93.67 95.68 93.37 95.29 1,150,390 +1.46(+1.55%)
Nov 13, 2017 94.34 95.02 93.72 93.83 1,083,643 -0.36(-0.39%)
Nov 10, 2017 93.10 94.43 93.10 94.19 866,644 +0.72(+0.77%)
Nov 09, 2017 93.21 93.97 93.07 93.47 984,643 +0.02(+0.02%)
Nov 08, 2017 91.89 93.60 91.89 93.46 920,583 +1.54(+1.68%)
Nov 07, 2017 90.36 92.02 90.28 91.91 1,101,266 +1.38(+1.52%)
Nov 06, 2017 91.97 91.97 90.32 90.53 899,922 -1.34(-1.45%)
Nov 03, 2017 92.30 92.62 91.79 91.87 933,165 -0.58(-0.63%)
Nov 02, 2017 92.62 91.64 92.45 1,007,752 -0.12(-0.13%)
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.