Skip to main content

Hershey Co (NY: HSY )

195.67 -1.96 (-0.99%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 147.21 148.42 146.54 146.99 1,259,605 -0.65(-0.44%)
Mar 30, 2021 149.54 150.15 147.24 147.64 1,096,728 -2.11(-1.41%)
Mar 29, 2021 147.59 150.29 147.45 149.75 880,884 +1.73(+1.17%)
Mar 26, 2021 146.27 148.04 145.50 148.02 727,903 +2.07(+1.42%)
Mar 25, 2021 146.67 147.41 145.15 145.95 1,008,399 -0.21(-0.14%)
Mar 24, 2021 145.03 147.07 143.98 146.16 1,051,641 +0.32(+0.22%)
Mar 23, 2021 145.52 146.14 144.84 145.84 742,390 +0.50(+0.35%)
Mar 22, 2021 143.21 145.56 143.07 145.34 862,649 +1.56(+1.09%)
Mar 19, 2021 145.59 145.87 143.73 143.78 1,565,772 -1.27(-0.88%)
Mar 18, 2021 143.16 145.41 143.12 145.05 724,219 +1.40(+0.98%)
Mar 17, 2021 144.49 144.85 142.84 143.65 1,071,420 +0.99(+0.70%)
Mar 16, 2021 142.89 143.38 141.85 142.65 986,091 +0.16(+0.11%)
Mar 15, 2021 142.54 142.69 140.60 142.49 832,136 +0.82(+0.58%)
Mar 12, 2021 141.68 142.08 140.53 141.68 814,089 +0.50(+0.36%)
Mar 11, 2021 141.14 142.29 140.83 141.17 1,032,189 -0.70(-0.49%)
Mar 10, 2021 139.35 142.67 138.52 141.87 1,206,275 +1.94(+1.39%)
Mar 09, 2021 141.05 142.40 139.87 139.93 1,025,422 -1.14(-0.81%)
Mar 08, 2021 140.62 143.70 139.46 141.07 1,197,467 +1.31(+0.94%)
Mar 05, 2021 136.33 140.16 135.75 139.76 1,109,985 +3.99(+2.94%)
Mar 04, 2021 134.62 138.57 134.26 135.77 1,343,965 +1.60(+1.19%)
Mar 03, 2021 135.01 135.51 134.06 134.18 1,184,630 -0.91(-0.67%)
Mar 02, 2021 134.85 136.14 133.44 135.09 1,043,294 +0.15(+0.11%)
Mar 01, 2021 135.86 137.47 134.50 134.94 1,266,681 -0.43(-0.32%)
Feb 26, 2021 137.59 138.41 135.28 135.36 1,133,872 -1.78(-1.30%)
Feb 25, 2021 137.03 138.61 136.89 137.15 1,710,569 +0.00(+0.00%)
Feb 24, 2021 137.52 138.01 136.73 137.15 833,517 -0.38(-0.28%)
Feb 23, 2021 138.37 139.84 136.71 137.53 1,590,226 -0.25(-0.18%)
Feb 22, 2021 138.57 138.57 136.15 137.78 927,556 -0.56(-0.40%)
Feb 19, 2021 142.31 142.72 138.25 138.34 1,254,597 -3.85(-2.71%)
Feb 18, 2021 139.23 143.00 139.23 142.19 1,491,227 +2.33(+1.66%)
Feb 17, 2021 139.53 140.94 139.45 139.86 935,518 -0.08(-0.06%)
Feb 16, 2021 139.79 140.81 138.81 139.94 1,295,471 +0.00(+0.00%)
Feb 12, 2021 138.53 140.29 138.38 139.94 849,917 +0.89(+0.64%)
Feb 11, 2021 138.28 139.39 138.16 139.06 942,573 +0.39(+0.28%)
Feb 10, 2021 138.96 139.27 137.94 138.67 955,640 +0.35(+0.25%)
Feb 09, 2021 137.94 139.83 137.88 138.31 1,179,111 +0.27(+0.19%)
Feb 08, 2021 139.82 139.93 136.20 138.05 2,191,786 +2.52(+1.86%)
Feb 05, 2021 136.72 138.11 135.51 135.52 892,970 -0.57(-0.42%)
Feb 04, 2021 136.69 138.67 134.33 136.10 1,377,029 +0.59(+0.44%)
Feb 03, 2021 135.99 136.61 134.57 135.50 962,523 -0.50(-0.37%)
Feb 02, 2021 134.74 137.26 134.22 136.00 1,083,789 +1.86(+1.39%)
Feb 01, 2021 134.65 135.31 133.69 134.15 917,376 -0.31(-0.23%)
Jan 29, 2021 136.15 138.40 134.34 134.45 1,478,296 -2.56(-1.87%)
Jan 28, 2021 135.35 137.98 135.06 137.01 1,320,575 +1.87(+1.38%)
Jan 27, 2021 137.73 138.21 134.61 135.14 1,354,077 -3.08(-2.23%)
Jan 26, 2021 136.42 138.57 134.64 138.22 1,262,525 +1.84(+1.35%)
Jan 25, 2021 136.68 138.73 135.86 136.38 1,205,474 -0.62(-0.45%)
Jan 22, 2021 137.60 138.28 136.57 137.00 695,770 -0.72(-0.52%)
Jan 21, 2021 138.67 138.67 137.05 137.72 894,067 -0.60(-0.43%)
Jan 20, 2021 137.56 138.44 136.45 138.32 944,002 +0.81(+0.59%)
Jan 19, 2021 137.79 138.99 136.98 137.51 854,861 +0.27(+0.20%)
Jan 15, 2021 135.98 138.19 135.78 137.24 1,291,156 +0.96(+0.71%)
Jan 14, 2021 138.95 139.25 136.21 136.28 905,070 -2.31(-1.67%)
Jan 13, 2021 138.07 140.31 137.69 138.59 767,671 +0.50(+0.36%)
Jan 12, 2021 138.32 139.36 137.08 138.09 672,539 -0.68(-0.49%)
Jan 11, 2021 140.38 140.91 138.51 138.77 663,882 -1.78(-1.26%)
Jan 08, 2021 140.02 140.83 139.46 140.54 597,657 +0.80(+0.57%)
Jan 07, 2021 139.81 140.81 138.89 139.75 649,021 -0.08(-0.06%)
Jan 06, 2021 140.34 142.30 139.51 139.83 903,656 +0.49(+0.35%)
Jan 05, 2021 139.57 140.09 138.21 139.34 734,002 -0.16(-0.11%)
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.