Hershey Co (NY: HSY )

173.72 USD +1.23 (+0.71%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 91.38 92.27 91.13 91.92 2,093,844 +0.55(+0.60%)
Apr 29, 2015 93.31 93.42 91.25 91.37 3,189,894 -1.99(-2.13%)
Apr 28, 2015 93.91 93.91 93.20 93.36 1,648,640 -0.35(-0.37%)
Apr 27, 2015 94.67 94.78 93.18 93.71 2,047,031 -0.92(-0.97%)
Apr 24, 2015 95.15 95.25 94.11 94.63 1,713,724 -0.30(-0.32%)
Apr 23, 2015 95.85 97.51 93.82 94.93 3,400,943 -3.40(-3.46%)
Apr 22, 2015 98.06 98.49 97.74 98.33 1,568,609 +0.31(+0.32%)
Apr 21, 2015 98.30 99.00 97.93 98.02 1,232,488 -0.19(-0.19%)
Apr 20, 2015 99.98 100.08 98.06 98.21 2,130,938 -2.06(-2.05%)
Apr 17, 2015 100.41 101.20 99.81 100.27 1,093,294 -1.15(-1.13%)
Apr 16, 2015 100.92 101.97 100.48 101.42 651,773 +0.77(+0.77%)
Apr 15, 2015 101.37 101.86 100.56 100.65 1,138,078 -0.35(-0.35%)
Apr 14, 2015 99.37 101.36 99.34 101.00 905,103 +1.54(+1.55%)
Apr 13, 2015 100.20 100.59 99.23 99.46 1,147,119 -0.63(-0.63%)
Apr 10, 2015 100.74 101.16 100.01 100.09 853,573 -0.65(-0.65%)
Apr 09, 2015 100.45 100.98 99.90 100.74 694,402 +0.18(+0.18%)
Apr 08, 2015 101.71 101.94 100.09 100.56 846,802 -1.18(-1.16%)
Apr 07, 2015 101.66 102.56 101.61 101.74 675,274 +0.24(+0.24%)
Apr 06, 2015 100.66 102.10 100.59 101.50 1,151,205 +0.75(+0.74%)
Apr 02, 2015 100.60 100.75 100.75 100.75 643,000 -0.14(-0.14%)
Apr 01, 2015 100.14 100.89 99.38 100.89 1,017,636 -0.02(-0.02%)
Mar 31, 2015 102.25 102.72 100.91 100.91 843,719 -1.52(-1.48%)
Mar 30, 2015 102.17 102.67 101.35 102.43 585,161 +0.54(+0.53%)
Mar 27, 2015 100.95 102.04 100.83 101.89 649,007 +0.88(+0.87%)
Mar 26, 2015 101.62 102.15 100.85 101.01 892,160 -0.68(-0.67%)
Mar 25, 2015 101.19 102.99 100.76 101.69 1,850,992 +1.08(+1.07%)
Mar 24, 2015 101.94 102.70 100.57 100.61 724,423 -1.18(-1.16%)
Mar 23, 2015 102.35 102.54 101.59 101.79 554,628 -0.30(-0.29%)
Mar 20, 2015 101.21 102.39 100.90 102.09 1,011,725 +1.54(+1.53%)
Mar 19, 2015 100.72 101.30 100.13 100.55 650,987 -0.56(-0.55%)
Mar 18, 2015 99.93 101.56 98.71 101.11 1,075,818 +1.04(+1.04%)
Mar 17, 2015 100.46 100.72 99.67 100.07 709,526 -0.79(-0.78%)
Mar 16, 2015 100.11 100.92 99.99 100.86 739,893 +0.98(+0.98%)
Mar 13, 2015 100.55 100.76 99.10 99.88 783,509 -0.72(-0.72%)
Mar 12, 2015 99.42 100.77 99.14 100.60 998,624 +1.48(+1.49%)
Mar 11, 2015 98.91 99.31 98.27 99.12 1,312,158 +0.60(+0.61%)
Mar 10, 2015 99.59 99.72 98.51 98.52 1,407,638 -1.49(-1.49%)
Mar 09, 2015 99.65 100.69 99.65 100.01 1,447,123 +0.36(+0.36%)
Mar 06, 2015 101.74 101.87 99.29 99.65 1,265,990 -2.70(-2.64%)
Mar 05, 2015 101.91 102.58 101.68 102.35 891,257 +0.82(+0.81%)
Mar 04, 2015 102.10 102.55 101.05 101.53 832,460 -1.02(-0.99%)
Mar 03, 2015 102.63 102.90 102.01 102.55 769,783 -0.11(-0.11%)
Mar 02, 2015 103.78 104.20 102.35 102.66 1,125,131 -1.12(-1.08%)
Feb 27, 2015 103.65 104.32 103.42 103.78 1,100,559 +0.15(+0.14%)
Feb 26, 2015 104.54 104.54 103.37 103.63 1,768,066 -0.70(-0.67%)
Feb 25, 2015 105.50 105.82 104.16 104.33 1,428,515 -1.41(-1.33%)
Feb 24, 2015 105.56 106.06 104.64 105.74 1,233,326 -0.23(-0.22%)
Feb 23, 2015 106.09 106.48 105.20 105.97 1,141,319 -1.27(-1.18%)
Feb 20, 2015 106.04 107.57 105.46 107.24 1,483,650 +1.29(+1.22%)
Feb 19, 2015 106.97 107.31 105.42 105.95 1,448,321 -1.00(-0.94%)
Feb 18, 2015 105.91 107.00 105.52 106.95 1,267,158 +1.04(+0.98%)
Feb 17, 2015 105.89 106.31 105.00 105.91 1,105,148 -0.11(-0.10%)
Feb 13, 2015 106.09 106.02 106.02 106.02 1,122,100 -0.64(-0.60%)
Feb 12, 2015 105.96 106.67 105.38 106.66 1,044,416 +0.49(+0.46%)
Feb 11, 2015 106.07 106.45 104.99 106.17 781,486 +0.29(+0.27%)
Feb 10, 2015 105.61 106.22 104.99 105.88 793,806 +0.93(+0.89%)
Feb 09, 2015 105.04 105.97 104.81 104.95 879,497 -0.58(-0.55%)
Feb 06, 2015 105.56 106.40 105.19 105.53 1,106,838 -0.28(-0.26%)
Feb 05, 2015 105.93 106.33 105.09 105.81 886,596 +0.11(+0.10%)
Feb 04, 2015 104.56 106.48 104.56 105.70 1,555,406 +1.00(+0.96%)
Feb 03, 2015 104.20 104.78 103.71 104.70 1,264,290 +0.64(+0.62%)
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.