Skip to main content

Hershey Co (NY: HSY )

195.10 +1.39 (+0.72%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 27.11 27.35 26.91 26.98 2,409,096 +0.01(+0.05%)
Apr 29, 2008 26.23 27.37 26.20 26.96 5,156,175 +0.73(+2.78%)
Apr 28, 2008 26.15 26.91 26.04 26.23 5,749,985 +1.16(+4.63%)
Apr 25, 2008 25.16 25.16 24.90 25.07 1,927,391 -0.01(-0.03%)
Apr 24, 2008 25.50 25.66 24.72 25.08 2,900,120 -0.32(-1.28%)
Apr 23, 2008 25.45 25.66 25.20 25.40 2,014,627 -0.15(-0.59%)
Apr 22, 2008 25.75 25.84 25.44 25.56 1,654,732 -0.25(-0.98%)
Apr 21, 2008 25.63 25.87 25.62 25.81 2,289,318 +0.17(+0.65%)
Apr 18, 2008 25.98 26.14 25.49 25.64 2,621,309 -0.12(-0.45%)
Apr 17, 2008 25.84 26.13 25.76 25.76 1,981,069 -0.22(-0.83%)
Apr 16, 2008 26.17 26.17 25.89 25.97 3,289,142 -0.03(-0.11%)
Apr 15, 2008 26.20 26.20 25.83 26.00 2,277,904 -0.11(-0.41%)
Apr 14, 2008 25.81 26.41 25.81 26.11 2,330,670 +0.21(+0.81%)
Apr 11, 2008 27.39 27.39 25.84 25.90 4,325,819 -1.78(-6.41%)
Apr 10, 2008 27.73 27.79 27.57 27.68 994,297 -0.11(-0.39%)
Apr 09, 2008 28.10 28.38 27.76 27.79 2,137,675 -0.31(-1.10%)
Apr 08, 2008 28.23 28.26 27.94 28.10 730,161 -0.15(-0.54%)
Apr 07, 2008 28.32 28.40 28.12 28.25 981,950 +0.08(+0.28%)
Apr 04, 2008 28.10 28.27 28.02 28.17 1,291,607 +0.06(+0.21%)
Apr 03, 2008 28.01 28.21 27.86 28.11 997,889 -0.06(-0.20%)
Apr 02, 2008 28.29 28.49 28.10 28.17 1,414,304 -0.15(-0.54%)
Apr 01, 2008 27.39 28.32 27.16 28.32 2,389,341 +1.13(+4.17%)
Mar 31, 2008 27.15 27.32 26.87 27.19 2,604,692 -0.09(-0.32%)
Mar 28, 2008 27.68 27.91 27.21 27.27 1,414,995 -0.25(-0.92%)
Mar 27, 2008 27.53 27.73 27.47 27.53 1,554,657 +0.01(+0.05%)
Mar 26, 2008 27.63 27.77 27.34 27.51 1,377,713 -0.38(-1.35%)
Mar 25, 2008 27.66 27.96 27.64 27.89 2,037,471 +0.17(+0.62%)
Mar 24, 2008 27.61 27.75 27.21 27.71 1,916,869 +0.30(+1.11%)
Mar 21, 2008 26.67 27.47 26.56 27.41 2,515,774 +0.00(+0.00%)
Mar 20, 2008 26.67 27.47 26.56 27.41 2,515,774 +0.77(+2.90%)
Mar 19, 2008 26.34 27.03 26.34 26.64 2,531,279 +0.37(+1.40%)
Mar 18, 2008 26.16 26.39 25.89 26.27 2,212,513 +0.37(+1.42%)
Mar 17, 2008 25.81 26.27 25.81 25.90 3,271,008 -0.41(-1.56%)
Mar 14, 2008 26.70 26.86 26.00 26.31 2,753,484 -0.25(-0.95%)
Mar 13, 2008 26.47 26.72 26.13 26.57 2,607,144 -0.06(-0.24%)
Mar 12, 2008 26.31 26.67 26.13 26.63 2,958,761 +0.38(+1.43%)
Mar 11, 2008 25.57 26.26 25.57 26.26 2,510,931 +0.79(+3.09%)
Mar 10, 2008 25.09 25.71 25.09 25.47 1,809,757 +0.17(+0.68%)
Mar 07, 2008 25.56 25.69 25.19 25.30 2,362,741 -0.41(-1.60%)
Mar 06, 2008 26.67 26.68 25.71 25.71 3,078,631 -1.15(-4.27%)
Mar 05, 2008 26.70 27.10 26.57 26.85 2,497,938 +0.19(+0.73%)
Mar 04, 2008 26.56 26.78 26.55 26.66 1,927,387 -0.07(-0.27%)
Mar 03, 2008 26.74 26.75 26.57 26.73 2,201,115 -0.03(-0.11%)
Feb 29, 2008 26.49 27.02 26.49 26.76 3,141,982 +0.04(+0.14%)
Feb 28, 2008 26.78 26.85 26.64 26.72 1,708,460 -0.18(-0.67%)
Feb 27, 2008 27.02 27.21 26.77 26.91 3,217,947 -0.22(-0.82%)
Feb 26, 2008 26.95 27.31 26.70 27.13 3,298,681 -0.23(-0.84%)
Feb 25, 2008 26.55 27.45 26.38 27.36 4,886,831 +0.77(+2.90%)
Feb 22, 2008 26.49 26.59 26.16 26.59 1,740,889 +0.16(+0.60%)
Feb 21, 2008 26.81 26.81 26.40 26.43 2,714,977 -0.35(-1.29%)
Feb 20, 2008 26.52 26.88 26.32 26.78 2,906,930 +0.04(+0.14%)
Feb 19, 2008 26.02 26.88 26.00 26.74 5,269,503 +0.77(+2.95%)
Feb 18, 2008 25.65 26.08 25.59 25.97 0 +0.00(+0.00%)
Feb 15, 2008 25.65 26.08 25.59 25.97 2,885,849 +0.26(+1.01%)
Feb 14, 2008 25.95 25.95 25.70 25.71 1,833,106 -0.17(-0.67%)
Feb 13, 2008 26.28 26.30 25.78 25.89 1,953,146 -0.14(-0.55%)
Feb 12, 2008 25.37 26.03 25.21 26.03 4,033,910 +0.97(+3.86%)
Feb 11, 2008 24.88 25.14 24.74 25.06 2,021,107 +0.22(+0.90%)
Feb 08, 2008 25.03 25.11 24.67 24.84 1,974,251 -0.37(-1.46%)
Feb 07, 2008 25.19 25.50 24.96 25.21 2,361,720 -0.06(-0.26%)
Feb 06, 2008 25.52 25.68 25.26 25.27 1,698,218 -0.12(-0.48%)
Feb 05, 2008 25.34 25.50 25.12 25.40 2,394,124 -0.30(-1.15%)
Feb 04, 2008 25.98 26.18 25.65 25.69 1,755,937 -0.29(-1.11%)
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.