Hershey Co (NY: HSY )

173.70 USD +1.21 (+0.70%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 106.99 108.26 106.84 108.20 1,067,208 +0.82(+0.76%)
Apr 27, 2017 107.79 108.49 107.24 107.38 897,814 -0.12(-0.11%)
Apr 26, 2017 108.62 108.71 106.51 107.50 1,788,521 -0.96(-0.89%)
Apr 25, 2017 108.54 108.89 108.29 108.46 941,465 +0.02(+0.02%)
Apr 24, 2017 107.64 108.62 107.64 108.44 864,822 +1.04(+0.97%)
Apr 21, 2017 108.60 108.74 107.38 107.40 1,075,170 -1.40(-1.29%)
Apr 20, 2017 108.74 109.09 108.09 108.80 940,267 +0.17(+0.16%)
Apr 19, 2017 109.56 109.78 108.36 108.63 656,399 -0.84(-0.77%)
Apr 18, 2017 108.71 110.00 108.63 109.47 857,363 +0.77(+0.71%)
Apr 17, 2017 108.31 108.85 108.17 108.70 557,401 +0.50(+0.46%)
Apr 13, 2017 108.95 108.96 108.15 108.20 571,882 -0.85(-0.78%)
Apr 12, 2017 108.44 109.10 108.02 109.05 596,112 +0.64(+0.59%)
Apr 11, 2017 108.13 108.48 107.77 108.41 737,166 +0.09(+0.08%)
Apr 10, 2017 109.62 109.79 108.04 108.32 1,426,049 -1.20(-1.10%)
Apr 07, 2017 109.02 109.80 108.61 109.52 961,085 +0.64(+0.59%)
Apr 06, 2017 109.07 109.27 108.52 108.88 535,534 -0.19(-0.17%)
Apr 05, 2017 108.52 109.80 108.23 109.07 912,700 +0.68(+0.63%)
Apr 04, 2017 108.43 108.55 107.74 108.39 935,417 -0.53(-0.49%)
Apr 03, 2017 108.93 109.33 108.66 108.92 1,008,205 -0.33(-0.30%)
Mar 31, 2017 108.89 109.68 108.25 109.25 1,034,433 +0.35(+0.32%)
Mar 30, 2017 109.39 109.61 108.54 108.90 933,402 -0.71(-0.65%)
Mar 29, 2017 109.10 109.73 108.68 109.61 792,894 +0.46(+0.42%)
Mar 28, 2017 108.03 109.90 107.72 109.15 1,338,894 +0.89(+0.82%)
Mar 27, 2017 107.66 108.53 107.45 108.26 854,412 +0.28(+0.26%)
Mar 24, 2017 108.38 108.62 107.48 107.98 794,527 -0.12(-0.11%)
Mar 23, 2017 107.92 108.74 107.65 108.10 707,552 +0.16(+0.15%)
Mar 22, 2017 108.40 108.71 107.12 107.94 1,173,764 -0.17(-0.16%)
Mar 21, 2017 108.42 108.93 107.98 108.11 1,196,582 -0.74(-0.68%)
Mar 20, 2017 109.01 109.17 108.49 108.85 946,504 -0.16(-0.15%)
Mar 17, 2017 109.76 109.76 108.96 109.01 1,361,844 -0.46(-0.42%)
Mar 16, 2017 109.23 109.50 108.50 109.47 604,342 +0.18(+0.16%)
Mar 15, 2017 108.61 109.56 108.53 109.29 857,571 +0.77(+0.71%)
Mar 14, 2017 108.70 108.86 108.28 108.52 679,388 -0.18(-0.17%)
Mar 13, 2017 108.64 108.93 108.38 108.70 768,833 -0.23(-0.21%)
Mar 10, 2017 109.80 109.85 108.72 108.93 735,630 -0.43(-0.39%)
Mar 09, 2017 108.80 109.55 108.28 109.36 993,657 +0.79(+0.73%)
Mar 08, 2017 108.01 108.75 107.32 108.57 1,696,757 +0.42(+0.39%)
Mar 07, 2017 108.67 108.88 108.08 108.15 803,242 -0.45(-0.41%)
Mar 06, 2017 107.97 108.71 107.89 108.60 775,203 -0.06(-0.06%)
Mar 03, 2017 108.79 109.11 108.09 108.66 883,788 -0.47(-0.43%)
Mar 02, 2017 109.58 109.66 108.58 109.13 1,059,419 -0.27(-0.25%)
Mar 01, 2017 108.60 109.90 107.82 109.40 1,708,971 +1.05(+0.97%)
Feb 28, 2017 108.18 109.09 108.12 108.35 1,553,608 +0.55(+0.51%)
Feb 27, 2017 108.69 109.00 107.73 107.80 744,433 -1.10(-1.01%)
Feb 24, 2017 108.70 108.99 108.18 108.90 1,055,640 +0.25(+0.23%)
Feb 23, 2017 108.09 109.31 107.97 108.65 880,584 +0.70(+0.65%)
Feb 22, 2017 107.79 108.16 107.58 107.95 839,770 -0.53(-0.49%)
Feb 21, 2017 107.50 108.87 107.12 108.48 1,335,128 +1.23(+1.15%)
Feb 17, 2017 107.25 107.25 107.25 0 -0.40(-0.37%)
Feb 16, 2017 109.23 109.57 107.36 107.65 1,465,139 -1.15(-1.06%)
Feb 15, 2017 108.01 109.08 107.68 108.80 1,058,125 +0.46(+0.42%)
Feb 14, 2017 107.99 108.40 107.44 108.34 686,518 +0.13(+0.12%)
Feb 13, 2017 107.50 108.40 107.32 108.21 654,517 +0.59(+0.55%)
Feb 10, 2017 108.24 108.61 107.44 107.62 979,445 -0.49(-0.45%)
Feb 09, 2017 106.98 109.58 107.23 108.11 1,935,487 +1.13(+1.06%)
Feb 08, 2017 107.00 107.50 106.71 106.98 893,758 -0.21(-0.20%)
Feb 07, 2017 107.45 108.06 107.06 107.19 1,447,611 -0.22(-0.20%)
Feb 06, 2017 107.00 107.70 106.32 107.41 1,095,055 +0.43(+0.40%)
Feb 03, 2017 103.60 107.44 101.61 106.98 2,708,558 +1.39(+1.32%)
Feb 02, 2017 105.46 106.07 104.92 105.59 1,520,377 +0.47(+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.