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, 2015 103.65 104.32 103.42 103.78 1,100,559 +0.15(+0.14%)
Feb 26, 2015 104.54 104.54 103.37 103.63 1,768,066 -0.70(-0.67%)
Feb 25, 2015 105.50 105.82 104.16 104.33 1,428,515 -1.41(-1.33%)
Feb 24, 2015 105.56 106.06 104.64 105.74 1,233,326 -0.23(-0.22%)
Feb 23, 2015 106.09 106.48 105.20 105.97 1,141,319 -1.27(-1.18%)
Feb 20, 2015 106.04 107.57 105.46 107.24 1,483,650 +1.29(+1.22%)
Feb 19, 2015 106.97 107.31 105.42 105.95 1,448,321 -1.00(-0.94%)
Feb 18, 2015 105.91 107.00 105.52 106.95 1,267,158 +1.04(+0.98%)
Feb 17, 2015 105.89 106.31 105.00 105.91 1,105,148 -0.11(-0.10%)
Feb 13, 2015 106.09 106.02 106.02 106.02 1,122,100 -0.64(-0.60%)
Feb 12, 2015 105.96 106.67 105.38 106.66 1,044,416 +0.49(+0.46%)
Feb 11, 2015 106.07 106.45 104.99 106.17 781,486 +0.29(+0.27%)
Feb 10, 2015 105.61 106.22 104.99 105.88 793,806 +0.93(+0.89%)
Feb 09, 2015 105.04 105.97 104.81 104.95 879,497 -0.58(-0.55%)
Feb 06, 2015 105.56 106.40 105.19 105.53 1,106,838 -0.28(-0.26%)
Feb 05, 2015 105.93 106.33 105.09 105.81 886,596 +0.11(+0.10%)
Feb 04, 2015 104.56 106.48 104.56 105.70 1,555,406 +1.00(+0.96%)
Feb 03, 2015 104.20 104.78 103.71 104.70 1,264,290 +0.64(+0.62%)
Feb 02, 2015 102.00 104.16 101.56 104.06 1,624,690 +1.85(+1.81%)
Jan 30, 2015 102.34 103.56 101.80 102.21 3,111,753 -1.08(-1.05%)
Jan 29, 2015 101.92 103.41 98.73 103.29 6,049,809 -4.39(-4.08%)
Jan 28, 2015 109.18 110.22 107.39 107.68 1,431,254 -1.50(-1.37%)
Jan 27, 2015 106.91 109.78 106.91 109.18 1,071,445 -0.15(-0.14%)
Jan 26, 2015 108.57 109.40 108.16 109.33 808,472 +0.71(+0.65%)
Jan 23, 2015 108.73 109.32 108.15 108.62 1,557,322 -2.16(-1.95%)
Jan 22, 2015 110.35 110.99 109.26 110.78 1,154,158 +0.58(+0.53%)
Jan 21, 2015 108.96 110.38 108.71 110.20 1,320,635 -0.18(-0.16%)
Jan 20, 2015 111.00 111.35 109.46 110.38 1,149,473 -0.28(-0.25%)
Jan 16, 2015 108.96 110.75 108.91 110.66 2,532,624 +2.20(+2.03%)
Jan 15, 2015 107.02 109.11 107.02 108.46 1,518,908 +1.44(+1.35%)
Jan 14, 2015 106.29 107.18 106.14 107.02 1,499,495 +0.35(+0.33%)
Jan 13, 2015 106.44 107.11 106.02 106.67 1,415,133 +1.24(+1.18%)
Jan 12, 2015 106.45 106.72 105.33 105.43 1,123,694 -0.98(-0.92%)
Jan 09, 2015 107.30 107.32 106.20 106.41 748,299 -0.76(-0.71%)
Jan 08, 2015 105.93 107.50 105.50 107.17 1,246,970 +2.03(+1.93%)
Jan 07, 2015 104.20 105.49 103.83 105.14 1,020,638 +1.82(+1.76%)
Jan 06, 2015 103.35 104.30 102.90 103.32 1,241,159 +0.34(+0.33%)
Jan 05, 2015 103.15 104.00 102.50 102.98 857,810 -0.73(-0.70%)
Jan 02, 2015 104.33 104.59 102.93 103.71 786,968 -0.22(-0.21%)
Dec 31, 2014 105.73 103.93 103.93 103.93 643,500 -1.72(-1.63%)
Dec 30, 2014 105.94 106.34 105.37 105.65 579,129 -0.67(-0.63%)
Dec 29, 2014 106.29 106.49 105.64 106.32 484,075 -0.09(-0.08%)
Dec 26, 2014 106.37 106.73 106.13 106.41 515,584 +0.13(+0.12%)
Dec 24, 2014 106.63 106.28 106.28 106.28 537,500 -0.36(-0.34%)
Dec 23, 2014 105.90 107.00 105.15 106.64 1,249,588 +1.63(+1.55%)
Dec 22, 2014 105.39 105.75 104.48 105.01 1,075,960 -0.26(-0.25%)
Dec 19, 2014 104.27 105.68 103.96 105.27 2,689,672 +1.49(+1.44%)
Dec 18, 2014 100.80 103.78 100.80 103.78 1,655,406 +3.45(+3.44%)
Dec 17, 2014 98.47 100.46 98.01 100.33 1,053,893 +2.39(+2.44%)
Dec 16, 2014 98.47 99.42 97.70 97.94 813,465 -0.59(-0.60%)
Dec 15, 2014 99.00 99.32 98.27 98.53 887,583 +0.01(+0.01%)
Dec 12, 2014 99.41 100.04 98.49 98.52 860,973 -1.06(-1.06%)
Dec 11, 2014 98.76 100.67 98.70 99.58 1,307,305 +1.00(+1.01%)
Dec 10, 2014 99.00 99.55 98.44 98.58 755,381 -0.42(-0.42%)
Dec 09, 2014 99.04 99.62 98.39 99.00 726,243 -0.62(-0.62%)
Dec 08, 2014 99.80 100.27 99.29 99.62 578,658 -0.18(-0.18%)
Dec 05, 2014 99.55 99.90 99.31 99.80 574,485 +0.18(+0.18%)
Dec 04, 2014 99.76 99.92 98.98 99.62 1,030,458 -0.27(-0.27%)
Dec 03, 2014 100.41 100.47 99.44 99.89 691,839 -0.58(-0.58%)
Dec 02, 2014 100.02 100.65 99.83 100.47 870,492 +0.27(+0.27%)
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.