Hershey Co (NY: HSY )

172.79 USD +0.30 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 54.63 55.26 54.53 54.96 1,597,600 +0.43(+0.79%)
Apr 27, 2007 54.64 54.79 54.32 54.53 589,400 -0.27(-0.49%)
Apr 26, 2007 54.99 55.15 54.57 54.80 647,346 -0.31(-0.56%)
Apr 25, 2007 54.69 55.14 54.60 55.11 714,600 +0.45(+0.82%)
Apr 24, 2007 54.85 54.86 54.32 54.66 627,674 -0.02(-0.04%)
Apr 23, 2007 54.51 54.83 54.47 54.68 979,530 +0.18(+0.33%)
Apr 20, 2007 54.00 54.61 53.72 54.50 1,776,700 +0.53(+0.98%)
Apr 19, 2007 53.90 54.18 53.44 53.97 2,245,600 -0.55(-1.01%)
Apr 18, 2007 54.33 54.82 54.22 54.52 856,400 -0.01(-0.02%)
Apr 17, 2007 54.40 54.70 54.25 54.53 1,013,300 +0.03(+0.06%)
Apr 16, 2007 54.65 54.80 54.23 54.50 2,080,488 -0.88(-1.59%)
Apr 13, 2007 55.06 55.43 54.90 55.38 779,700 +0.44(+0.80%)
Apr 12, 2007 55.05 55.28 54.70 54.94 1,771,200 -0.33(-0.60%)
Apr 11, 2007 55.34 55.47 55.16 55.27 629,500 -0.13(-0.23%)
Apr 10, 2007 55.47 55.61 55.22 55.40 1,179,400 +0.06(+0.11%)
Apr 09, 2007 56.16 56.31 55.14 55.34 2,020,400 -0.88(-1.57%)
Apr 05, 2007 55.77 56.75 55.72 56.22 2,438,900 +0.54(+0.97%)
Apr 04, 2007 55.82 55.84 55.52 55.68 1,293,800 -0.06(-0.11%)
Apr 03, 2007 55.81 55.92 55.58 55.74 1,630,100 +0.18(+0.32%)
Apr 02, 2007 55.00 56.13 55.00 55.56 1,508,300 +0.90(+1.65%)
Mar 30, 2007 54.77 55.10 54.32 54.66 1,250,100 +0.02(+0.04%)
Mar 29, 2007 55.12 55.32 54.54 54.64 1,287,900 -0.56(-1.01%)
Mar 28, 2007 54.30 56.37 54.20 55.20 2,796,800 +0.78(+1.43%)
Mar 27, 2007 54.50 54.72 54.16 54.42 728,500 -0.23(-0.42%)
Mar 26, 2007 54.41 54.69 54.25 54.65 1,123,175 +0.34(+0.63%)
Mar 23, 2007 54.25 54.52 54.00 54.31 741,300 +0.09(+0.17%)
Mar 22, 2007 53.71 54.27 53.69 54.22 917,900 +0.48(+0.89%)
Mar 21, 2007 53.55 53.98 53.16 53.74 1,193,619 +0.19(+0.35%)
Mar 20, 2007 53.63 53.69 53.26 53.55 899,300 -0.02(-0.04%)
Mar 19, 2007 53.64 53.78 53.43 53.57 720,700 +0.09(+0.17%)
Mar 16, 2007 53.75 53.75 53.36 53.48 1,168,200 -0.27(-0.50%)
Mar 15, 2007 53.54 54.00 53.38 53.75 879,300 +0.30(+0.56%)
Mar 14, 2007 53.40 53.63 52.75 53.45 1,216,400 +0.04(+0.07%)
Mar 13, 2007 54.51 54.58 53.39 53.41 1,422,500 -1.10(-2.02%)
Mar 12, 2007 54.55 54.80 54.30 54.51 915,900 -0.12(-0.22%)
Mar 09, 2007 54.69 54.69 54.34 54.63 952,000 +0.18(+0.33%)
Mar 08, 2007 54.37 54.75 54.20 54.45 924,700 +0.36(+0.67%)
Mar 07, 2007 54.40 54.70 53.92 54.09 1,513,100 -0.44(-0.81%)
Mar 06, 2007 53.91 54.65 53.66 54.53 1,924,200 +1.02(+1.91%)
Mar 05, 2007 52.99 54.11 52.75 53.51 1,669,800 +0.46(+0.87%)
Mar 02, 2007 53.04 54.00 52.65 53.05 2,246,700 +0.06(+0.11%)
Mar 01, 2007 52.26 53.46 52.25 52.99 1,699,874 +0.09(+0.17%)
Feb 28, 2007 52.25 53.34 52.25 52.90 1,610,700 +0.55(+1.05%)
Feb 27, 2007 52.92 53.41 52.00 52.35 1,624,600 -1.21(-2.26%)
Feb 26, 2007 52.98 53.63 52.91 53.56 926,310 +0.47(+0.89%)
Feb 23, 2007 53.26 53.27 52.68 53.09 729,100 -0.12(-0.23%)
Feb 22, 2007 53.40 53.55 52.93 53.21 795,200 -0.40(-0.75%)
Feb 21, 2007 53.40 54.17 53.25 53.61 1,856,800 +0.01(+0.02%)
Feb 20, 2007 52.50 54.06 52.27 53.60 2,062,400 +1.22(+2.33%)
Feb 16, 2007 51.88 52.45 51.87 52.38 1,809,700 +0.28(+0.54%)
Feb 15, 2007 51.55 52.90 51.30 52.10 2,476,500 +0.80(+1.56%)
Feb 14, 2007 50.85 51.61 50.84 51.30 1,595,961 +0.47(+0.92%)
Feb 13, 2007 50.59 50.97 50.56 50.83 909,765 +0.24(+0.47%)
Feb 12, 2007 50.80 50.95 50.59 50.59 688,685 -0.14(-0.28%)
Feb 09, 2007 50.81 51.01 50.70 50.73 507,500 -0.08(-0.16%)
Feb 08, 2007 51.15 51.30 50.63 50.81 1,113,400 -0.39(-0.76%)
Feb 07, 2007 51.14 51.30 50.82 51.20 780,400 +0.04(+0.08%)
Feb 06, 2007 51.46 51.54 51.13 51.16 871,800 -0.29(-0.56%)
Feb 05, 2007 51.88 51.89 51.23 51.45 923,000 -0.43(-0.83%)
Feb 02, 2007 51.55 51.95 51.47 51.88 891,200 +0.23(+0.45%)
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.