Hershey Co (NY: HSY )

159.50 USD -0.61 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 41.50 41.68 41.36 41.45 507,500 -0.08(-0.19%)
Feb 26, 2004 41.36 41.65 41.35 41.53 434,300 -0.14(-0.34%)
Feb 25, 2004 41.67 41.96 41.58 41.67 467,300 -0.03(-0.07%)
Feb 24, 2004 41.72 41.83 41.51 41.70 745,900 -0.15(-0.36%)
Feb 23, 2004 41.70 41.99 41.42 41.85 764,300 -0.01(-0.02%)
Feb 20, 2004 40.45 41.94 40.44 41.86 1,719,100 +1.78(+4.44%)
Feb 19, 2004 40.10 40.26 39.92 40.08 505,200 +0.09(+0.23%)
Feb 18, 2004 39.83 40.17 39.80 39.99 425,800 +0.17(+0.41%)
Feb 17, 2004 39.57 39.95 39.31 39.83 418,200 +0.38(+0.96%)
Feb 13, 2004 39.67 39.69 39.35 39.45 461,300 -0.28(-0.69%)
Feb 12, 2004 39.81 39.90 39.67 39.72 263,700 -0.19(-0.49%)
Feb 11, 2004 39.25 39.99 39.16 39.92 582,900 +0.73(+1.85%)
Feb 10, 2004 39.08 39.23 39.02 39.19 372,300 +0.14(+0.36%)
Feb 09, 2004 38.88 39.08 38.85 39.05 279,100 -0.02(-0.05%)
Feb 06, 2004 39.03 39.20 39.00 39.07 480,800 -0.05(-0.12%)
Feb 05, 2004 38.69 39.14 38.69 39.12 409,700 +0.37(+0.95%)
Feb 04, 2004 38.80 38.91 38.67 38.74 449,400 -0.12(-0.32%)
Feb 03, 2004 38.33 38.93 38.11 38.87 638,000 +0.60(+1.58%)
Feb 02, 2004 37.76 38.42 37.65 38.26 796,200 +0.51(+1.35%)
Jan 30, 2004 37.58 37.80 37.46 37.76 863,200 +0.05(+0.15%)
Jan 29, 2004 37.30 37.74 37.28 37.70 652,600 +0.22(+0.59%)
Jan 28, 2004 37.67 38.10 37.48 37.48 596,200 -0.19(-0.52%)
Jan 27, 2004 37.67 37.83 37.62 37.67 342,600 +0.01(+0.01%)
Jan 26, 2004 37.60 37.72 37.45 37.67 352,000 +0.18(+0.49%)
Jan 23, 2004 37.53 37.73 37.42 37.49 385,900 -0.01(-0.01%)
Jan 22, 2004 37.51 37.52 37.28 37.49 349,400 -0.08(-0.23%)
Jan 21, 2004 37.45 37.58 37.40 37.58 322,800 +0.08(+0.20%)
Jan 20, 2004 37.58 37.74 37.45 37.50 303,000 -0.20(-0.53%)
Jan 16, 2004 37.92 38.00 37.63 37.70 362,400 -0.23(-0.62%)
Jan 15, 2004 38.30 38.30 37.83 37.94 337,100 -0.35(-0.93%)
Jan 14, 2004 38.17 38.60 38.14 38.29 281,600 +0.12(+0.30%)
Jan 13, 2004 37.99 38.38 37.90 38.17 419,900 +0.42(+1.11%)
Jan 12, 2004 37.42 37.78 37.40 37.76 348,600 +0.33(+0.88%)
Jan 09, 2004 37.97 37.97 37.38 37.42 386,100 -0.62(-1.63%)
Jan 08, 2004 38.38 38.44 37.88 38.04 321,900 -0.40(-1.04%)
Jan 07, 2004 38.53 38.53 38.35 38.45 271,900 -0.14(-0.36%)
Jan 06, 2004 38.45 38.62 38.28 38.58 228,600 +0.13(+0.35%)
Jan 05, 2004 38.30 38.60 38.21 38.45 314,200 +0.18(+0.47%)
Jan 02, 2004 38.49 38.64 38.13 38.27 206,400 -0.22(-0.58%)
Dec 31, 2003 38.59 38.62 38.29 38.49 222,100 -0.05(-0.12%)
Dec 30, 2003 38.50 38.60 38.40 38.54 164,200 -0.04(-0.09%)
Dec 29, 2003 38.40 38.60 38.33 38.58 235,600 +0.22(+0.57%)
Dec 26, 2003 38.38 38.45 38.31 38.35 54,000 +0.03(+0.08%)
Dec 24, 2003 38.49 38.53 38.27 38.33 125,000 -0.21(-0.56%)
Dec 23, 2003 38.28 38.57 38.26 38.54 279,700 +0.33(+0.86%)
Dec 22, 2003 38.03 38.27 37.95 38.21 300,000 +0.18(+0.49%)
Dec 19, 2003 38.45 38.45 37.95 38.03 503,400 -0.38(-0.98%)
Dec 18, 2003 38.62 38.62 38.35 38.40 328,300 -0.09(-0.23%)
Dec 17, 2003 38.47 38.52 38.38 38.49 245,600 -0.11(-0.28%)
Dec 16, 2003 38.72 38.72 38.42 38.60 352,100 -0.11(-0.28%)
Dec 15, 2003 38.50 38.87 38.40 38.71 347,100 +0.30(+0.78%)
Dec 12, 2003 38.55 38.55 38.39 38.41 212,100 -0.03(-0.08%)
Dec 11, 2003 38.15 38.58 38.15 38.44 268,700 +0.31(+0.81%)
Dec 10, 2003 38.50 38.58 38.05 38.13 352,000 -0.40(-1.05%)
Dec 09, 2003 38.80 38.80 38.48 38.53 406,300 -0.38(-0.98%)
Dec 08, 2003 38.81 38.92 38.81 38.92 218,400 +0.05(+0.14%)
Dec 05, 2003 38.92 39.00 38.72 38.86 200,400 -0.06(-0.17%)
Dec 04, 2003 39.28 39.28 38.85 38.92 295,300 -0.33(-0.84%)
Dec 03, 2003 38.99 39.33 38.95 39.26 378,100 +0.19(+0.49%)
Dec 02, 2003 38.75 39.10 38.67 39.06 323,600 +0.31(+0.81%)
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.