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 29, 2008 36.71 37.44 36.71 37.08 2,267,576 +0.05(+0.14%)
Feb 28, 2008 37.11 37.20 36.91 37.03 1,233,000 -0.25(-0.67%)
Feb 27, 2008 37.44 37.70 37.09 37.28 2,322,400 -0.31(-0.82%)
Feb 26, 2008 37.34 37.84 37.00 37.59 2,380,666 -0.32(-0.84%)
Feb 25, 2008 36.79 38.04 36.55 37.91 3,526,837 +1.07(+2.90%)
Feb 22, 2008 36.70 36.84 36.25 36.84 1,256,404 +0.22(+0.60%)
Feb 21, 2008 37.15 37.15 36.58 36.62 1,959,405 -0.48(-1.29%)
Feb 20, 2008 36.75 37.24 36.47 37.10 2,097,938 +0.05(+0.13%)
Feb 19, 2008 36.05 37.25 36.02 37.05 3,803,012 +1.06(+2.95%)
Feb 18, 2008 35.54 36.14 35.46 35.99 0 +0.00(+0.00%)
Feb 15, 2008 35.54 36.14 35.46 35.99 2,082,724 +0.36(+1.01%)
Feb 14, 2008 35.95 35.95 35.61 35.63 1,322,957 -0.24(-0.67%)
Feb 13, 2008 36.41 36.44 35.72 35.87 1,409,590 -0.20(-0.55%)
Feb 12, 2008 35.15 36.07 34.93 36.07 2,911,282 +1.34(+3.86%)
Feb 11, 2008 34.48 34.84 34.28 34.73 1,458,638 +0.31(+0.90%)
Feb 08, 2008 34.68 34.79 34.18 34.42 1,424,822 -0.51(-1.46%)
Feb 07, 2008 34.90 35.34 34.59 34.93 1,704,459 -0.09(-0.26%)
Feb 06, 2008 35.36 35.58 35.00 35.02 1,225,608 -0.17(-0.48%)
Feb 05, 2008 35.11 35.34 34.81 35.19 1,727,845 -0.41(-1.15%)
Feb 04, 2008 36.00 36.27 35.54 35.60 1,267,264 -0.40(-1.11%)
Feb 01, 2008 36.15 36.73 35.70 36.00 2,865,842 -0.17(-0.47%)
Jan 31, 2008 35.72 36.42 35.36 36.17 2,348,974 +0.00(+0.00%)
Jan 30, 2008 36.59 36.90 35.99 36.17 1,950,756 -0.51(-1.39%)
Jan 29, 2008 35.70 36.91 35.45 36.68 2,826,805 +0.92(+2.57%)
Jan 28, 2008 34.15 35.77 33.80 35.76 3,533,037 +1.72(+5.05%)
Jan 25, 2008 35.95 36.02 33.54 34.04 5,040,283 -1.64(-4.60%)
Jan 24, 2008 34.70 37.25 34.00 35.68 4,426,591 -0.71(-1.95%)
Jan 23, 2008 35.89 36.51 35.10 36.39 2,812,960 +0.52(+1.45%)
Jan 22, 2008 36.56 36.75 35.78 35.87 2,630,267 -0.87(-2.37%)
Jan 21, 2008 37.58 37.62 36.48 36.74 0 +0.00(+0.00%)
Jan 18, 2008 37.58 37.62 36.48 36.74 2,409,949 -0.52(-1.40%)
Jan 17, 2008 37.28 37.78 37.07 37.26 2,752,430 +0.16(+0.43%)
Jan 16, 2008 36.21 37.40 36.20 37.10 2,321,409 +0.80(+2.20%)
Jan 15, 2008 37.31 37.34 36.30 36.30 1,714,300 -1.07(-2.86%)
Jan 14, 2008 37.83 37.83 37.20 37.37 1,388,000 -0.09(-0.24%)
Jan 11, 2008 37.95 37.95 37.12 37.46 1,377,668 -0.46(-1.21%)
Jan 10, 2008 37.64 38.21 37.51 37.92 1,684,053 +0.08(+0.21%)
Jan 09, 2008 37.61 37.88 37.19 37.84 1,869,550 -0.02(-0.05%)
Jan 08, 2008 38.77 38.90 37.82 37.86 1,506,877 -0.80(-2.07%)
Jan 07, 2008 38.66 38.80 38.43 38.66 1,527,396 +0.11(+0.29%)
Jan 04, 2008 38.64 39.08 38.50 38.55 1,904,410 -0.34(-0.87%)
Jan 03, 2008 38.71 39.20 38.71 38.89 1,951,526 +0.12(+0.31%)
Jan 02, 2008 39.45 39.45 38.70 38.77 1,697,029 -0.63(-1.60%)
Jan 01, 2008 39.42 39.52 39.20 39.40 0 +0.00(+0.00%)
Dec 31, 2007 39.42 39.52 39.20 39.40 1,807,800 -0.07(-0.18%)
Dec 28, 2007 39.17 39.65 39.13 39.47 1,601,775 +0.21(+0.53%)
Dec 27, 2007 39.66 39.66 39.01 39.26 2,700,252 -0.39(-0.98%)
Dec 26, 2007 39.69 39.74 39.50 39.65 976,630 -0.02(-0.05%)
Dec 24, 2007 39.78 39.78 39.32 39.67 381,152 +0.24(+0.61%)
Dec 21, 2007 39.01 39.49 39.01 39.43 2,438,100 +0.34(+0.87%)
Dec 20, 2007 38.76 39.25 38.76 39.09 2,384,636 +0.24(+0.62%)
Dec 19, 2007 39.09 39.31 38.63 38.85 2,999,125 -0.05(-0.13%)
Dec 18, 2007 38.45 38.93 38.33 38.90 1,716,302 +0.65(+1.70%)
Dec 17, 2007 38.40 38.65 38.21 38.25 1,819,693 -0.20(-0.52%)
Dec 14, 2007 38.68 38.78 38.33 38.45 2,114,775 -0.21(-0.54%)
Dec 13, 2007 38.49 38.83 38.41 38.66 1,737,365 +0.06(+0.16%)
Dec 12, 2007 39.37 39.97 38.51 38.60 2,756,300 -0.56(-1.43%)
Dec 11, 2007 40.41 40.41 39.16 39.16 1,963,498 -1.11(-2.76%)
Dec 10, 2007 40.88 40.88 40.19 40.27 1,357,655 -0.03(-0.07%)
Dec 07, 2007 40.71 40.74 40.16 40.30 1,262,147 -0.25(-0.62%)
Dec 06, 2007 40.23 40.63 40.22 40.55 996,130 +0.17(+0.42%)
Dec 05, 2007 40.25 40.42 39.87 40.38 2,052,525 +0.58(+1.46%)
Dec 04, 2007 39.55 40.16 39.40 39.80 2,138,282 +0.37(+0.94%)
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.