Skip to main content

Hershey Co (NY: HSY )

198.61 -0.67 (-0.34%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 97.79 98.66 97.65 98.58 1,341,842 +0.98(+1.00%)
Feb 27, 2019 97.39 97.79 96.99 97.60 1,250,284 -0.14(-0.15%)
Feb 26, 2019 97.77 98.39 97.61 97.74 1,111,241 +0.24(+0.25%)
Feb 25, 2019 98.26 98.46 97.13 97.50 1,021,973 -0.67(-0.68%)
Feb 22, 2019 97.71 98.63 97.15 98.17 1,271,535 -0.87(-0.88%)
Feb 21, 2019 97.87 99.33 97.45 99.04 1,324,394 +1.11(+1.13%)
Feb 20, 2019 96.97 98.11 96.63 97.93 1,678,702 +0.88(+0.90%)
Feb 19, 2019 96.47 97.32 95.98 97.06 1,268,229 +0.30(+0.31%)
Feb 15, 2019 96.31 97.26 96.24 96.76 2,458,282 +1.02(+1.06%)
Feb 14, 2019 96.07 96.44 95.40 95.74 1,058,804 -0.83(-0.86%)
Feb 13, 2019 97.17 97.29 96.06 96.57 1,828,553 -0.50(-0.51%)
Feb 12, 2019 96.16 97.31 95.86 97.07 1,090,796 +0.95(+0.98%)
Feb 11, 2019 96.20 96.91 95.77 96.12 1,353,175 +0.19(+0.19%)
Feb 08, 2019 94.51 96.01 94.20 95.93 1,605,591 +1.29(+1.36%)
Feb 07, 2019 93.04 94.65 92.34 94.64 1,212,039 +0.73(+0.77%)
Feb 06, 2019 93.86 94.33 93.57 93.92 1,000,257 +0.04(+0.04%)
Feb 05, 2019 93.42 94.59 93.06 93.88 1,675,603 +0.33(+0.35%)
Feb 04, 2019 92.69 93.58 92.19 93.55 1,319,372 +0.84(+0.91%)
Feb 01, 2019 93.84 94.19 92.31 92.71 1,721,091 -1.17(-1.24%)
Jan 31, 2019 91.40 94.27 89.19 93.88 3,626,841 +0.46(+0.49%)
Jan 30, 2019 93.09 94.48 93.01 93.42 1,610,222 +0.50(+0.54%)
Jan 29, 2019 92.76 93.62 92.32 92.92 1,015,483 +0.05(+0.06%)
Jan 28, 2019 92.33 93.04 91.94 92.86 1,324,217 +0.58(+0.62%)
Jan 25, 2019 93.55 93.95 92.07 92.29 1,880,893 -0.95(-1.02%)
Jan 24, 2019 94.68 94.81 92.86 93.24 1,401,251 -2.82(-2.94%)
Jan 23, 2019 95.95 96.37 95.52 96.06 959,815 +0.22(+0.23%)
Jan 22, 2019 95.73 96.27 94.84 95.84 1,111,903 +0.15(+0.16%)
Jan 18, 2019 95.61 96.05 94.94 95.69 1,060,863 +0.32(+0.33%)
Jan 17, 2019 94.42 95.46 94.42 95.37 1,125,943 +0.96(+1.01%)
Jan 16, 2019 95.15 95.45 94.06 94.41 853,823 -0.91(-0.96%)
Jan 15, 2019 93.73 95.41 93.73 95.32 910,178 +1.50(+1.60%)
Jan 14, 2019 94.17 94.40 93.58 93.82 1,291,861 -0.50(-0.53%)
Jan 11, 2019 94.46 94.70 93.07 94.32 1,289,829 -0.19(-0.20%)
Jan 10, 2019 93.65 94.62 93.46 94.50 1,184,949 +0.98(+1.05%)
Jan 09, 2019 94.15 94.64 93.25 93.52 1,174,324 -0.69(-0.73%)
Jan 08, 2019 93.71 94.40 92.83 94.21 1,796,546 +0.94(+1.01%)
Jan 07, 2019 93.55 94.03 92.85 93.27 1,958,716 -0.59(-0.63%)
Jan 04, 2019 94.07 95.04 93.37 93.86 1,855,578 -0.14(-0.15%)
Jan 03, 2019 93.11 94.99 92.83 94.01 1,401,734 +0.71(+0.76%)
Jan 02, 2019 93.95 94.29 92.71 93.30 1,172,763 -1.54(-1.62%)
Dec 31, 2018 94.22 94.86 93.63 94.84 944,232 +0.78(+0.83%)
Dec 28, 2018 94.12 95.47 93.67 94.06 1,171,730 +0.15(+0.16%)
Dec 27, 2018 93.23 93.92 91.23 93.91 1,136,225 +0.44(+0.47%)
Dec 26, 2018 91.59 93.59 90.35 93.47 947,046 +2.00(+2.19%)
Dec 24, 2018 93.71 93.71 91.19 91.47 647,344 -2.25(-2.40%)
Dec 21, 2018 94.00 96.73 93.71 93.71 2,202,644 -0.46(-0.49%)
Dec 20, 2018 94.40 95.47 93.14 94.17 1,696,052 -0.80(-0.84%)
Dec 19, 2018 95.05 96.27 94.09 94.97 2,728,925 +2.63(+2.85%)
Dec 18, 2018 93.25 93.49 91.76 92.34 1,345,543 -0.72(-0.77%)
Dec 17, 2018 95.38 95.82 92.48 93.06 1,116,969 -2.39(-2.50%)
Dec 14, 2018 97.02 97.33 95.22 95.45 1,121,664 -1.89(-1.95%)
Dec 13, 2018 96.37 97.47 95.98 97.34 1,378,223 +0.87(+0.90%)
Dec 12, 2018 95.86 96.86 95.57 96.47 1,184,111 +0.99(+1.04%)
Dec 11, 2018 95.26 96.11 94.93 95.48 1,414,097 +0.69(+0.73%)
Dec 10, 2018 95.20 95.20 93.13 94.79 1,091,976 -0.01(-0.01%)
Dec 07, 2018 95.50 95.95 94.18 94.80 1,245,302 -0.88(-0.92%)
Dec 06, 2018 95.56 95.71 93.00 95.69 1,478,205 +0.04(+0.04%)
Dec 04, 2018 96.63 97.60 95.41 95.65 2,469,244 -0.73(-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.