Skip to main content

Hershey Co (NY: HSY )

197.20 -2.08 (-1.04%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 37.00 37.43 36.93 37.23 2,358,696 +0.29(+0.79%)
Apr 27, 2007 37.01 37.11 36.79 36.93 870,190 -0.18(-0.49%)
Apr 26, 2007 37.25 37.35 36.96 37.12 955,741 -0.21(-0.56%)
Apr 25, 2007 37.04 37.35 36.98 37.33 1,055,035 +0.30(+0.82%)
Apr 24, 2007 37.15 37.16 36.79 37.02 926,697 -0.01(-0.04%)
Apr 23, 2007 36.92 37.14 36.89 37.04 1,446,177 +0.12(+0.33%)
Apr 20, 2007 36.58 36.99 36.39 36.91 2,623,119 +0.36(+0.98%)
Apr 19, 2007 36.51 36.70 36.20 36.56 3,315,403 -0.37(-1.01%)
Apr 18, 2007 36.80 37.13 36.72 36.93 1,264,388 -0.01(-0.02%)
Apr 17, 2007 36.85 37.05 36.74 36.93 1,496,035 +0.02(+0.05%)
Apr 16, 2007 37.02 37.12 36.73 36.91 3,071,632 -0.60(-1.59%)
Apr 13, 2007 37.29 37.54 37.19 37.51 1,151,148 +0.30(+0.80%)
Apr 12, 2007 37.29 37.44 37.05 37.21 2,614,999 -0.22(-0.60%)
Apr 11, 2007 37.48 37.57 37.36 37.44 929,393 -0.09(-0.23%)
Apr 10, 2007 37.57 37.67 37.40 37.52 1,741,265 +0.04(+0.11%)
Apr 09, 2007 38.04 38.14 37.35 37.48 2,982,918 -0.60(-1.57%)
Apr 05, 2007 37.77 38.44 37.74 38.08 3,600,791 +0.37(+0.97%)
Apr 04, 2007 37.81 37.82 37.60 37.71 1,910,166 -0.04(-0.11%)
Apr 03, 2007 37.80 37.88 37.65 37.75 2,406,679 +0.12(+0.32%)
Apr 02, 2007 37.25 38.02 37.25 37.63 2,226,853 +0.61(+1.65%)
Mar 30, 2007 37.10 37.32 36.79 37.02 1,845,647 +0.01(+0.04%)
Mar 29, 2007 37.33 37.47 36.94 37.01 1,901,455 -0.38(-1.01%)
Mar 28, 2007 36.78 38.18 36.71 37.39 4,129,194 +0.53(+1.43%)
Mar 27, 2007 36.91 37.06 36.68 36.86 1,075,557 -0.16(-0.42%)
Mar 26, 2007 36.85 37.04 36.74 37.02 1,658,255 +0.23(+0.63%)
Mar 23, 2007 36.74 36.93 36.58 36.79 1,094,455 +0.06(+0.17%)
Mar 22, 2007 36.38 36.76 36.37 36.72 1,355,187 +0.33(+0.89%)
Mar 21, 2007 36.27 36.56 36.01 36.40 1,762,258 +0.13(+0.35%)
Mar 20, 2007 36.32 36.37 36.07 36.27 1,327,726 -0.01(-0.04%)
Mar 19, 2007 36.33 36.43 36.19 36.28 1,064,041 +0.06(+0.17%)
Mar 16, 2007 36.41 36.41 36.14 36.22 1,724,730 -0.18(-0.50%)
Mar 15, 2007 36.26 36.58 36.16 36.41 1,298,198 +0.20(+0.56%)
Mar 14, 2007 36.17 36.32 35.73 36.20 1,795,892 +0.03(+0.07%)
Mar 13, 2007 36.92 36.97 36.16 36.18 2,100,178 -0.75(-2.02%)
Mar 12, 2007 36.95 37.12 36.78 36.92 1,352,234 -0.08(-0.22%)
Mar 09, 2007 37.04 37.04 36.81 37.00 1,405,532 +0.12(+0.33%)
Mar 08, 2007 36.83 37.08 36.71 36.88 1,365,226 +0.24(+0.67%)
Mar 07, 2007 36.85 37.05 36.52 36.64 2,233,940 -0.30(-0.81%)
Mar 06, 2007 36.51 37.02 36.35 36.93 2,840,888 +0.69(+1.91%)
Mar 05, 2007 35.89 36.65 35.73 36.24 2,465,292 +0.31(+0.87%)
Mar 02, 2007 35.93 36.58 35.66 35.93 3,317,027 +0.04(+0.11%)
Mar 01, 2007 35.40 36.21 35.39 35.89 2,509,693 +0.06(+0.17%)
Feb 28, 2007 35.39 36.13 35.39 35.83 2,378,037 +0.37(+1.05%)
Feb 27, 2007 35.84 36.18 35.22 35.46 2,398,559 -0.82(-2.26%)
Feb 26, 2007 35.88 36.32 35.84 36.28 1,367,603 +0.32(+0.89%)
Feb 23, 2007 36.07 36.08 35.68 35.96 1,076,443 -0.08(-0.23%)
Feb 22, 2007 36.17 36.27 35.85 36.04 1,174,033 -0.27(-0.75%)
Feb 21, 2007 36.17 36.69 36.07 36.31 2,741,379 +0.01(+0.02%)
Feb 20, 2007 35.56 36.62 35.40 36.30 3,044,926 +0.83(+2.33%)
Feb 16, 2007 35.14 35.53 35.13 35.48 2,671,840 +0.19(+0.54%)
Feb 15, 2007 34.92 35.83 34.75 35.29 3,656,304 +0.54(+1.56%)
Feb 14, 2007 34.44 34.96 34.44 34.75 2,356,276 +0.32(+0.92%)
Feb 13, 2007 34.27 34.52 34.25 34.43 1,343,176 +0.16(+0.47%)
Feb 12, 2007 34.41 34.51 34.27 34.27 1,016,774 -0.09(-0.28%)
Feb 09, 2007 34.41 34.55 34.34 34.36 749,272 -0.05(-0.16%)
Feb 08, 2007 34.65 34.75 34.29 34.41 1,643,823 -0.26(-0.76%)
Feb 07, 2007 34.64 34.75 34.42 34.68 1,152,182 +0.03(+0.08%)
Feb 06, 2007 34.86 34.91 34.63 34.65 1,287,125 -0.20(-0.56%)
Feb 05, 2007 35.14 35.15 34.70 34.85 1,362,717 -0.29(-0.83%)
Feb 02, 2007 34.92 35.19 34.86 35.14 1,315,767 +0.16(+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.