Skip to main content

Hershey Co (NY: HSY )

196.18 -1.45 (-0.73%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 42.36 42.74 42.26 42.56 1,548,595 +0.13(+0.30%)
Apr 28, 2011 42.16 42.47 42.04 42.44 1,989,958 -0.08(-0.19%)
Apr 27, 2011 42.09 42.75 41.85 42.52 2,025,713 +0.28(+0.66%)
Apr 26, 2011 40.87 42.92 40.75 42.24 4,859,245 +0.47(+1.13%)
Apr 25, 2011 41.45 41.78 41.34 41.76 1,444,231 -0.09(-0.21%)
Apr 21, 2011 41.88 42.05 41.73 41.85 872,264 +0.13(+0.30%)
Apr 20, 2011 41.85 42.03 41.64 41.73 1,430,376 +0.05(+0.12%)
Apr 19, 2011 41.80 41.81 41.43 41.68 1,090,903 -0.02(-0.05%)
Apr 18, 2011 41.98 42.06 41.67 41.70 1,141,898 -0.56(-1.33%)
Apr 15, 2011 41.98 42.26 41.76 42.26 1,169,052 +0.41(+0.97%)
Apr 14, 2011 41.66 42.11 41.57 41.85 1,543,861 +0.17(+0.41%)
Apr 13, 2011 41.54 41.85 41.52 41.68 1,353,643 +0.16(+0.39%)
Apr 12, 2011 41.27 41.75 41.26 41.52 1,418,239 +0.15(+0.36%)
Apr 11, 2011 41.29 41.65 41.12 41.37 1,874,680 +0.29(+0.70%)
Apr 08, 2011 41.00 41.41 40.91 41.09 1,382,549 +0.06(+0.14%)
Apr 07, 2011 40.95 41.07 40.81 41.03 1,295,415 -0.03(-0.07%)
Apr 06, 2011 40.89 41.28 40.80 41.06 1,364,732 +0.26(+0.63%)
Apr 05, 2011 40.33 40.86 40.29 40.80 1,421,919 +0.46(+1.13%)
Apr 04, 2011 40.09 40.41 40.08 40.34 1,408,725 +0.30(+0.74%)
Apr 01, 2011 40.16 40.35 39.93 40.05 1,960,383 -0.04(-0.09%)
Mar 31, 2011 40.36 40.50 40.03 40.08 2,067,904 -0.25(-0.62%)
Mar 30, 2011 40.33 40.33 40.33 40.33 1,747,832 -0.07(-0.18%)
Mar 29, 2011 39.91 40.42 39.90 40.41 1,370,041 +0.43(+1.07%)
Mar 28, 2011 40.15 40.36 39.89 39.98 1,766,072 -0.11(-0.28%)
Mar 25, 2011 40.18 40.33 40.01 40.09 1,223,116 +0.00(+0.00%)
Mar 24, 2011 39.91 40.18 39.88 40.09 1,126,624 +0.22(+0.56%)
Mar 23, 2011 39.98 39.98 39.54 39.87 1,497,881 -0.12(-0.30%)
Mar 22, 2011 40.20 40.34 39.91 39.99 1,317,374 -0.25(-0.62%)
Mar 21, 2011 39.86 40.25 39.83 40.24 2,012,007 +0.51(+1.28%)
Mar 18, 2011 39.45 39.88 39.23 39.73 2,141,702 +0.63(+1.60%)
Mar 17, 2011 39.25 39.60 39.07 39.10 1,966,636 +0.09(+0.23%)
Mar 16, 2011 39.35 39.60 39.00 39.01 3,850,425 -0.47(-1.20%)
Mar 15, 2011 39.22 39.56 39.17 39.49 2,551,220 +0.32(+0.81%)
Mar 14, 2011 39.53 39.63 39.09 39.17 1,535,500 -0.46(-1.15%)
Mar 11, 2011 39.59 39.80 39.52 39.63 700,042 +0.07(+0.19%)
Mar 10, 2011 39.55 39.77 39.49 39.55 1,451,961 -0.21(-0.52%)
Mar 09, 2011 39.48 39.82 39.46 39.76 897,886 +0.16(+0.41%)
Mar 08, 2011 39.43 39.68 39.27 39.60 1,321,130 +0.22(+0.56%)
Mar 07, 2011 39.18 39.43 39.06 39.37 1,565,162 +0.33(+0.85%)
Mar 04, 2011 39.12 39.33 38.98 39.04 1,688,437 -0.07(-0.17%)
Mar 03, 2011 38.92 39.17 38.87 39.11 1,902,537 +0.27(+0.70%)
Mar 02, 2011 38.50 38.92 38.44 38.84 2,579,888 +0.34(+0.88%)
Mar 01, 2011 38.67 38.73 38.50 38.50 2,105,571 -0.09(-0.23%)
Feb 28, 2011 38.09 38.74 37.91 38.59 2,635,975 +0.27(+0.71%)
Feb 25, 2011 38.43 38.52 38.07 38.31 2,914,438 -0.24(-0.63%)
Feb 24, 2011 37.28 38.72 37.27 38.56 5,168,870 +1.33(+3.57%)
Feb 23, 2011 37.55 37.97 37.21 37.23 3,244,241 -0.44(-1.16%)
Feb 22, 2011 36.62 37.83 36.54 37.67 3,196,477 +0.80(+2.17%)
Feb 18, 2011 36.65 36.88 36.51 36.87 1,315,412 +0.18(+0.50%)
Feb 17, 2011 36.23 36.80 36.23 36.69 1,316,633 +0.31(+0.87%)
Feb 16, 2011 36.42 36.59 36.23 36.37 778,690 -0.04(-0.12%)
Feb 15, 2011 36.42 36.50 36.31 36.41 1,092,092 -0.04(-0.12%)
Feb 14, 2011 36.56 36.65 36.28 36.46 1,585,493 -0.18(-0.48%)
Feb 11, 2011 36.26 36.73 36.26 36.63 820,955 +0.22(+0.60%)
Feb 10, 2011 36.80 36.82 36.28 36.41 1,312,655 -0.53(-1.45%)
Feb 09, 2011 36.67 37.02 36.67 36.95 905,809 +0.14(+0.38%)
Feb 08, 2011 36.44 36.90 36.41 36.81 1,667,785 +0.33(+0.90%)
Feb 07, 2011 36.69 36.69 36.34 36.48 2,177,905 -0.51(-1.37%)
Feb 04, 2011 36.60 37.14 36.24 36.99 2,440,687 +0.00(+0.00%)
Feb 03, 2011 36.09 37.25 36.09 36.99 3,192,926 +1.38(+3.87%)
Feb 02, 2011 34.82 36.06 34.77 35.61 3,627,301 +1.08(+3.12%)
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.