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 28, 2019 109.80 110.77 109.64 110.68 1,195,119 +1.10(+1.00%)
Feb 27, 2019 109.35 109.79 108.90 109.58 1,113,573 -0.16(-0.15%)
Feb 26, 2019 109.77 110.47 109.59 109.74 989,733 +0.27(+0.25%)
Feb 25, 2019 110.32 110.55 109.06 109.47 910,226 -0.75(-0.68%)
Feb 22, 2019 109.71 110.74 109.08 110.22 1,132,500 -0.98(-0.88%)
Feb 21, 2019 109.89 111.52 109.41 111.20 1,179,579 +0.52(+0.47%)
Feb 20, 2019 109.59 110.88 109.21 110.68 1,485,392 +0.99(+0.90%)
Feb 19, 2019 109.03 109.99 108.47 109.69 1,122,187 +0.34(+0.31%)
Feb 15, 2019 108.84 109.92 108.76 109.35 2,175,200 +1.15(+1.06%)
Feb 14, 2019 108.57 108.99 107.82 108.20 936,878 -0.94(-0.86%)
Feb 13, 2019 109.82 109.95 108.56 109.14 1,617,987 -0.56(-0.51%)
Feb 12, 2019 108.67 109.97 108.34 109.70 965,186 +1.07(+0.98%)
Feb 11, 2019 108.72 109.52 108.23 108.63 1,197,351 +0.21(+0.19%)
Feb 08, 2019 106.81 108.51 106.46 108.42 1,420,700 +1.46(+1.36%)
Feb 07, 2019 105.15 106.97 104.36 106.96 1,072,468 +0.82(+0.77%)
Feb 06, 2019 106.07 106.61 105.75 106.14 885,073 +0.04(+0.04%)
Feb 05, 2019 105.58 106.90 105.17 106.10 1,482,650 +0.37(+0.35%)
Feb 04, 2019 104.75 105.76 104.19 105.73 1,167,441 +0.95(+0.91%)
Feb 01, 2019 106.05 106.45 104.32 104.78 1,522,900 -1.32(-1.24%)
Jan 31, 2019 103.30 106.54 100.80 106.10 3,209,194 +0.52(+0.49%)
Jan 30, 2019 105.21 106.78 105.11 105.58 1,424,798 +0.57(+0.54%)
Jan 29, 2019 104.83 105.80 104.33 105.01 898,546 +0.06(+0.06%)
Jan 28, 2019 104.35 105.15 103.90 104.95 1,171,728 +0.65(+0.62%)
Jan 25, 2019 105.73 106.18 104.05 104.30 1,664,300 -1.07(-1.02%)
Jan 24, 2019 107.00 107.15 104.94 105.37 1,239,891 -3.19(-2.94%)
Jan 23, 2019 108.44 108.91 107.95 108.56 849,288 +0.25(+0.23%)
Jan 22, 2019 108.19 108.80 107.18 108.31 983,863 +0.17(+0.16%)
Jan 18, 2019 108.05 108.55 107.30 108.14 938,700 +0.36(+0.33%)
Jan 17, 2019 106.71 107.88 106.71 107.78 996,286 +1.08(+1.01%)
Jan 16, 2019 107.53 107.87 106.30 106.70 755,502 -1.03(-0.96%)
Jan 15, 2019 105.93 107.83 105.93 107.73 805,367 +1.70(+1.60%)
Jan 14, 2019 106.42 106.69 105.76 106.03 1,143,098 -0.56(-0.53%)
Jan 11, 2019 106.75 107.03 105.18 106.59 1,141,300 -0.21(-0.20%)
Jan 10, 2019 105.84 106.93 105.62 106.80 1,048,497 +1.11(+1.05%)
Jan 09, 2019 106.40 106.96 105.39 105.69 1,039,096 -0.78(-0.73%)
Jan 08, 2019 105.90 106.68 104.91 106.47 1,589,666 +1.06(+1.01%)
Jan 07, 2019 105.73 106.27 104.93 105.41 1,733,161 -0.67(-0.63%)
Jan 04, 2019 106.31 107.41 105.52 106.08 1,641,900 -0.16(-0.15%)
Jan 03, 2019 105.23 107.35 104.91 106.24 1,240,318 +0.80(+0.76%)
Jan 02, 2019 106.18 106.56 104.77 105.44 1,037,714 -1.74(-1.62%)
Dec 31, 2018 106.48 107.21 105.82 107.18 835,500 +0.88(+0.83%)
Dec 28, 2018 106.37 107.90 105.86 106.30 1,036,800 +0.17(+0.16%)
Dec 27, 2018 105.36 106.14 103.10 106.13 1,005,384 +0.50(+0.47%)
Dec 26, 2018 103.51 105.77 102.11 105.63 837,990 +2.26(+2.19%)
Dec 24, 2018 105.90 105.90 103.06 103.37 572,800 -2.54(-2.40%)
Dec 21, 2018 106.23 109.32 105.91 105.91 1,949,000 -0.52(-0.49%)
Dec 20, 2018 106.68 107.89 105.26 106.43 1,500,744 -0.90(-0.84%)
Dec 19, 2018 107.42 108.80 106.33 107.33 2,414,677 +2.97(+2.85%)
Dec 18, 2018 105.39 105.66 103.70 104.36 1,190,598 -0.81(-0.77%)
Dec 17, 2018 107.79 108.29 104.52 105.17 988,345 -2.70(-2.50%)
Dec 14, 2018 109.65 110.00 107.61 107.87 992,500 -2.14(-1.95%)
Dec 13, 2018 108.91 110.15 108.47 110.01 1,219,515 +0.98(+0.90%)
Dec 12, 2018 108.33 109.46 108.01 109.03 1,047,756 +1.12(+1.04%)
Dec 11, 2018 107.66 108.62 107.28 107.91 1,251,258 +0.78(+0.73%)
Dec 10, 2018 107.59 107.59 105.25 107.13 966,230 -0.01(-0.01%)
Dec 07, 2018 107.93 108.43 106.44 107.14 1,101,900 -1.00(-0.92%)
Dec 06, 2018 108.00 108.17 105.10 108.14 1,307,983 +0.04(+0.04%)
Dec 04, 2018 109.21 110.30 107.83 108.10 2,184,900 -0.83(-0.76%)
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.