Hershey Co (NY: HSY )

173.05 USD +0.56 (+0.32%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 47.25 47.50 46.90 47.01 1,332,613 -0.21(-0.44%)
Apr 29, 2010 47.03 47.29 46.58 47.22 1,484,703 +0.34(+0.73%)
Apr 28, 2010 47.13 47.27 46.76 46.88 1,612,346 -0.20(-0.42%)
Apr 27, 2010 47.78 47.78 46.99 47.08 2,182,115 -0.76(-1.59%)
Apr 26, 2010 46.86 48.22 46.81 47.84 3,270,702 -0.88(-1.81%)
Apr 23, 2010 48.22 48.75 47.46 48.72 2,685,414 +0.64(+1.33%)
Apr 22, 2010 45.82 48.23 45.62 48.08 6,809,426 +3.24(+7.23%)
Apr 21, 2010 44.84 45.23 44.57 44.84 7,218 -0.07(-0.16%)
Apr 20, 2010 44.47 44.91 44.26 44.91 1,494,939 +0.60(+1.35%)
Apr 19, 2010 43.88 44.33 43.68 44.31 1,355,054 +0.44(+1.00%)
Apr 16, 2010 44.08 44.28 43.58 43.87 1,597,574 -0.39(-0.88%)
Apr 15, 2010 44.01 44.38 43.57 44.26 1,119,546 +0.12(+0.27%)
Apr 14, 2010 43.89 44.15 43.52 44.14 1,041,481 +0.21(+0.48%)
Apr 13, 2010 44.19 44.22 43.80 43.93 1,119,603 -0.34(-0.77%)
Apr 12, 2010 44.04 44.47 44.04 44.27 1,428,311 +0.15(+0.34%)
Apr 09, 2010 43.42 44.12 43.27 44.12 1,227,219 +0.64(+1.47%)
Apr 08, 2010 43.28 43.58 43.06 43.48 1,060,139 +0.15(+0.35%)
Apr 07, 2010 43.34 43.40 43.01 43.33 1,057,401 -0.02(-0.05%)
Apr 06, 2010 43.07 43.35 42.94 43.35 798,236 +0.11(+0.25%)
Apr 05, 2010 43.17 43.43 43.04 43.24 831,237 +0.18(+0.42%)
Apr 01, 2010 43.00 43.06 43.06 43.06 771,900 +0.25(+0.58%)
Mar 31, 2010 42.93 43.07 42.79 42.81 836,480 -0.24(-0.56%)
Mar 30, 2010 42.84 43.17 42.79 43.05 763,827 +0.18(+0.42%)
Mar 29, 2010 42.61 42.96 42.37 42.87 1,004,202 +0.38(+0.89%)
Mar 26, 2010 42.68 42.92 42.36 42.49 970,613 -0.15(-0.35%)
Mar 25, 2010 42.90 42.90 42.47 42.64 1,624,818 -0.05(-0.12%)
Mar 24, 2010 43.03 43.03 42.53 42.69 1,343,480 -0.46(-1.07%)
Mar 23, 2010 42.98 43.19 42.68 43.15 1,266,710 +0.27(+0.63%)
Mar 22, 2010 42.22 42.92 42.17 42.88 1,397,952 +0.44(+1.04%)
Mar 19, 2010 43.05 43.14 42.35 42.44 2,141,882 -0.54(-1.26%)
Mar 18, 2010 43.24 43.30 42.78 42.98 1,789,458 -0.17(-0.39%)
Mar 17, 2010 43.58 43.58 43.04 43.15 1,906,282 -0.37(-0.85%)
Mar 16, 2010 42.93 43.56 42.68 43.52 2,454,564 +0.54(+1.26%)
Mar 15, 2010 42.82 42.98 42.78 42.98 2,523,482 +0.33(+0.77%)
Mar 12, 2010 41.75 42.66 41.65 42.65 3,367,446 +0.97(+2.33%)
Mar 11, 2010 41.35 41.68 41.27 41.68 1,399,226 +0.18(+0.43%)
Mar 10, 2010 41.61 41.65 41.26 41.50 1,512,886 -0.07(-0.17%)
Mar 09, 2010 41.01 41.72 40.95 41.57 1,679,753 +0.37(+0.90%)
Mar 08, 2010 41.30 41.50 40.85 41.20 1,724,134 -0.25(-0.60%)
Mar 05, 2010 41.29 41.46 40.97 41.45 1,596,633 +0.35(+0.85%)
Mar 04, 2010 40.76 41.23 40.76 41.10 1,878,985 +0.34(+0.83%)
Mar 03, 2010 40.27 40.81 40.05 40.76 2,376,744 +0.59(+1.47%)
Mar 02, 2010 40.01 40.33 39.91 40.17 1,185,683 +0.26(+0.65%)
Mar 01, 2010 39.91 40.21 39.79 39.91 1,538,970 +0.15(+0.38%)
Feb 26, 2010 39.71 39.99 39.66 39.76 1,433,803 +0.03(+0.08%)
Feb 25, 2010 39.41 39.75 39.25 39.73 2,333,825 +0.09(+0.23%)
Feb 24, 2010 39.34 39.69 39.25 39.64 1,467,664 +0.38(+0.97%)
Feb 23, 2010 39.39 39.67 39.09 39.26 1,119,106 -0.48(-1.21%)
Feb 22, 2010 39.98 40.10 39.55 39.74 4,638,823 -0.23(-0.58%)
Feb 19, 2010 38.90 40.01 38.50 39.97 3,565,036 +1.14(+2.94%)
Feb 18, 2010 37.92 38.84 37.81 38.83 1,441,044 +0.44(+1.15%)
Feb 17, 2010 38.31 38.48 38.22 38.39 1,330,740 +0.01(+0.03%)
Feb 16, 2010 37.61 38.38 37.53 38.38 1,722,768 +0.78(+2.07%)
Feb 12, 2010 37.25 37.60 37.60 37.60 1,858,400 +0.20(+0.53%)
Feb 11, 2010 37.23 37.45 36.84 37.40 1,341,536 +0.18(+0.48%)
Feb 10, 2010 37.07 37.28 36.75 37.22 1,231,258 +0.02(+0.05%)
Feb 09, 2010 37.24 37.37 37.05 37.20 1,693,942 +0.25(+0.68%)
Feb 08, 2010 37.46 37.46 36.90 36.95 1,472,290 -0.40(-1.07%)
Feb 05, 2010 36.83 37.50 36.77 37.35 2,325,551 +0.45(+1.22%)
Feb 04, 2010 37.01 37.16 36.75 36.90 2,431,934 -0.25(-0.67%)
Feb 03, 2010 37.23 37.57 36.95 37.15 1,416,159 -0.05(-0.13%)
Feb 02, 2010 37.85 37.96 36.95 37.20 2,704,446 +0.62(+1.70%)
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.