Skip to main content

Hershey Co (NY: HSY )

194.71 +1.00 (+0.52%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 154.43 155.44 153.71 154.78 1,264,106 +0.07(+0.05%)
Apr 29, 2021 150.75 155.92 150.27 154.71 1,708,069 +5.05(+3.37%)
Apr 28, 2021 150.04 151.63 149.32 149.66 1,401,750 +0.14(+0.09%)
Apr 27, 2021 149.88 150.22 148.79 149.52 1,128,447 -0.30(-0.20%)
Apr 26, 2021 152.28 152.28 149.61 149.82 808,856 -2.26(-1.49%)
Apr 23, 2021 152.82 153.17 151.82 152.08 724,454 -0.76(-0.50%)
Apr 22, 2021 153.55 153.95 152.21 152.84 876,712 -0.66(-0.43%)
Apr 21, 2021 153.36 154.49 153.36 153.50 986,986 +0.71(+0.46%)
Apr 20, 2021 151.35 153.74 151.00 152.80 887,933 +1.14(+0.75%)
Apr 19, 2021 151.69 152.25 150.28 151.66 819,423 -0.01(-0.01%)
Apr 16, 2021 151.97 152.18 150.85 151.67 1,338,090 +0.09(+0.06%)
Apr 15, 2021 151.68 152.01 150.34 151.58 1,145,920 +2.55(+1.71%)
Apr 14, 2021 149.66 149.83 147.78 149.03 944,006 -0.59(-0.40%)
Apr 13, 2021 149.37 150.40 149.02 149.62 1,206,588 -0.73(-0.49%)
Apr 12, 2021 150.32 151.01 149.77 150.36 1,000,676 +0.09(+0.06%)
Apr 09, 2021 151.33 151.50 149.43 150.26 758,102 -0.57(-0.38%)
Apr 08, 2021 151.21 151.73 150.17 150.84 1,056,520 -0.43(-0.29%)
Apr 07, 2021 151.68 152.02 150.65 151.27 819,263 -0.18(-0.12%)
Apr 06, 2021 150.36 152.19 150.01 151.45 999,333 +1.33(+0.88%)
Apr 05, 2021 149.76 152.00 149.38 150.12 1,039,962 +0.56(+0.37%)
Apr 01, 2021 149.03 150.28 147.23 149.57 989,503 +0.56(+0.38%)
Mar 31, 2021 149.22 150.45 148.55 149.00 1,242,615 -0.66(-0.44%)
Mar 30, 2021 151.58 152.20 149.25 149.66 1,081,935 -2.14(-1.41%)
Mar 29, 2021 149.60 152.34 149.46 151.80 869,003 +1.75(+1.17%)
Mar 26, 2021 148.27 150.06 147.48 150.05 718,085 +2.10(+1.42%)
Mar 25, 2021 148.67 149.43 147.13 147.95 994,798 -0.21(-0.14%)
Mar 24, 2021 147.01 149.09 145.95 148.15 1,037,456 +0.32(+0.22%)
Mar 23, 2021 147.51 148.13 146.82 147.83 732,377 +0.51(+0.35%)
Mar 22, 2021 145.17 147.55 145.03 147.32 851,014 +1.58(+1.09%)
Mar 19, 2021 147.58 147.86 145.69 145.74 1,544,653 -1.29(-0.88%)
Mar 18, 2021 145.12 147.40 145.08 147.03 714,450 +1.42(+0.98%)
Mar 17, 2021 146.47 146.83 144.79 145.61 1,056,968 +1.01(+0.70%)
Mar 16, 2021 144.85 145.34 143.79 144.60 972,790 +0.16(+0.11%)
Mar 15, 2021 144.49 144.64 142.52 144.44 820,912 +0.83(+0.58%)
Mar 12, 2021 143.62 144.03 142.45 143.61 803,109 +0.51(+0.36%)
Mar 11, 2021 143.07 144.23 142.75 143.10 1,018,267 -0.71(-0.49%)
Mar 10, 2021 141.26 144.62 140.42 143.81 1,190,005 +1.97(+1.39%)
Mar 09, 2021 142.98 144.35 141.78 141.84 1,011,591 -1.16(-0.81%)
Mar 08, 2021 142.54 145.67 141.37 143.00 1,181,315 +1.33(+0.94%)
Mar 05, 2021 138.19 142.07 137.60 141.67 1,095,013 +4.04(+2.94%)
Mar 04, 2021 136.46 140.47 136.09 137.63 1,325,838 +1.62(+1.19%)
Mar 03, 2021 136.86 137.37 135.90 136.01 1,168,652 -0.92(-0.67%)
Mar 02, 2021 136.70 138.00 135.26 136.93 1,029,222 +0.15(+0.11%)
Mar 01, 2021 137.71 139.34 136.34 136.78 1,249,596 -0.43(-0.32%)
Feb 26, 2021 139.48 140.31 137.13 137.22 1,118,578 -1.81(-1.30%)
Feb 25, 2021 138.90 140.50 138.76 139.02 1,687,497 +0.00(+0.00%)
Feb 24, 2021 139.40 139.90 138.60 139.02 822,275 -0.39(-0.28%)
Feb 23, 2021 140.26 141.75 138.58 139.41 1,568,777 -0.25(-0.18%)
Feb 22, 2021 140.47 140.47 138.02 139.66 915,045 -0.56(-0.40%)
Feb 19, 2021 144.25 144.68 140.14 140.23 1,237,675 -3.90(-2.71%)
Feb 18, 2021 141.13 144.95 141.13 144.13 1,471,113 +2.36(+1.66%)
Feb 17, 2021 141.43 142.87 141.36 141.77 922,900 -0.08(-0.06%)
Feb 16, 2021 141.71 142.74 140.70 141.85 1,277,998 +0.00(+0.00%)
Feb 12, 2021 140.42 142.21 140.27 141.85 838,453 +0.90(+0.64%)
Feb 11, 2021 140.17 141.29 140.05 140.96 929,859 +0.39(+0.28%)
Feb 10, 2021 140.86 141.17 139.83 140.56 942,750 +0.36(+0.25%)
Feb 09, 2021 139.82 141.74 139.77 140.21 1,163,207 +0.27(+0.19%)
Feb 08, 2021 141.73 141.85 138.06 139.93 2,162,223 +2.56(+1.86%)
Feb 05, 2021 138.59 140.00 137.37 137.38 880,926 -0.58(-0.42%)
Feb 04, 2021 138.56 140.56 136.17 137.96 1,358,456 +0.60(+0.44%)
Feb 03, 2021 137.84 138.48 136.41 137.36 949,541 -0.51(-0.37%)
Feb 02, 2021 136.58 139.14 136.06 137.86 1,069,171 +1.88(+1.39%)
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.