Skip to main content

Hershey Co (NY: HSY )

194.67 +0.96 (+0.50%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 164.25 164.92 163.78 163.81 920,260 -0.38(-0.23%)
May 27, 2021 164.99 165.57 163.77 164.19 1,083,912 -0.81(-0.49%)
May 26, 2021 165.07 165.87 164.50 164.99 860,763 -0.40(-0.24%)
May 25, 2021 164.78 165.42 163.08 165.39 809,833 +0.59(+0.36%)
May 24, 2021 164.72 165.74 164.47 164.80 766,386 +0.32(+0.20%)
May 21, 2021 164.31 165.41 164.01 164.48 955,479 +0.63(+0.39%)
May 20, 2021 162.45 164.86 162.31 163.85 1,063,396 +1.53(+0.94%)
May 19, 2021 162.22 163.07 161.23 162.32 1,060,231 -0.48(-0.29%)
May 18, 2021 162.36 164.16 162.36 162.80 1,456,746 +0.28(+0.17%)
May 17, 2021 161.33 163.78 160.84 162.52 1,191,943 +1.30(+0.81%)
May 14, 2021 162.10 163.60 161.22 161.22 891,905 -0.46(-0.29%)
May 13, 2021 157.59 162.56 157.44 161.68 1,552,415 +3.77(+2.39%)
May 12, 2021 159.28 159.72 157.76 157.91 1,137,149 -1.24(-0.78%)
May 11, 2021 161.90 162.21 158.67 159.15 1,047,224 -1.31(-0.82%)
May 10, 2021 159.10 161.25 159.02 160.46 1,470,211 +1.72(+1.08%)
May 07, 2021 158.88 159.35 157.72 158.75 828,853 -0.13(-0.08%)
May 06, 2021 159.49 160.92 158.21 158.88 1,009,492 +0.25(+0.16%)
May 05, 2021 157.08 159.16 156.35 158.63 1,019,335 +1.37(+0.87%)
May 04, 2021 157.24 158.22 156.18 157.26 1,338,621 +0.16(+0.10%)
May 03, 2021 155.18 158.10 154.77 157.10 1,194,504 +2.30(+1.49%)
Apr 30, 2021 154.44 155.45 153.73 154.80 1,263,976 +0.07(+0.05%)
Apr 29, 2021 150.77 155.93 150.28 154.73 1,707,894 +5.05(+3.37%)
Apr 28, 2021 150.05 151.65 149.34 149.68 1,401,606 +0.14(+0.09%)
Apr 27, 2021 149.89 150.23 148.81 149.53 1,128,331 -0.30(-0.20%)
Apr 26, 2021 152.29 152.29 149.63 149.84 808,772 -2.26(-1.49%)
Apr 23, 2021 152.83 153.19 151.84 152.10 724,379 -0.76(-0.50%)
Apr 22, 2021 153.57 153.96 152.23 152.86 876,622 -0.66(-0.43%)
Apr 21, 2021 153.38 154.51 153.38 153.52 986,885 +0.71(+0.46%)
Apr 20, 2021 151.36 153.75 151.01 152.81 887,842 +1.14(+0.75%)
Apr 19, 2021 151.70 152.27 150.30 151.67 819,338 -0.01(-0.01%)
Apr 16, 2021 151.98 152.19 150.86 151.68 1,337,953 +0.08(+0.06%)
Apr 15, 2021 151.69 152.02 150.35 151.60 1,145,802 +2.55(+1.71%)
Apr 14, 2021 149.68 149.84 147.80 149.04 943,909 -0.59(-0.40%)
Apr 13, 2021 149.38 150.41 149.04 149.64 1,206,464 -0.73(-0.49%)
Apr 12, 2021 150.34 151.02 149.78 150.37 1,000,573 +0.09(+0.06%)
Apr 09, 2021 151.34 151.51 149.45 150.28 758,024 -0.57(-0.38%)
Apr 08, 2021 151.22 151.75 150.18 150.85 1,056,412 -0.43(-0.29%)
Apr 07, 2021 151.69 152.03 150.66 151.29 819,179 -0.18(-0.12%)
Apr 06, 2021 150.37 152.21 150.02 151.47 999,231 +1.33(+0.89%)
Apr 05, 2021 149.78 152.02 149.39 150.14 1,039,855 +0.56(+0.37%)
Apr 01, 2021 149.04 150.30 147.25 149.58 989,401 +0.56(+0.38%)
Mar 31, 2021 149.23 150.47 148.56 149.02 1,242,488 -0.66(-0.44%)
Mar 30, 2021 151.60 152.22 149.27 149.68 1,081,824 -2.14(-1.41%)
Mar 29, 2021 149.62 152.36 149.48 151.81 868,913 +1.75(+1.17%)
Mar 26, 2021 148.28 150.08 147.50 150.06 718,011 +2.10(+1.42%)
Mar 25, 2021 148.69 149.44 147.15 147.96 994,695 -0.21(-0.14%)
Mar 24, 2021 147.03 149.10 145.96 148.17 1,037,350 +0.32(+0.22%)
Mar 23, 2021 147.53 148.15 146.84 147.85 732,301 +0.51(+0.35%)
Mar 22, 2021 145.18 147.56 145.04 147.34 850,927 +1.58(+1.09%)
Mar 19, 2021 147.59 147.88 145.71 145.76 1,544,494 -1.29(-0.88%)
Mar 18, 2021 145.13 147.41 145.10 147.05 714,377 +1.42(+0.98%)
Mar 17, 2021 146.48 146.85 144.80 145.62 1,056,859 +1.01(+0.70%)
Mar 16, 2021 144.86 145.35 143.81 144.62 972,690 +0.16(+0.11%)
Mar 15, 2021 144.50 144.65 142.53 144.46 820,827 +0.83(+0.58%)
Mar 12, 2021 143.64 144.04 142.47 143.63 803,026 +0.51(+0.36%)
Mar 11, 2021 143.08 144.25 142.77 143.12 1,018,162 -0.71(-0.49%)
Mar 10, 2021 141.27 144.63 140.43 143.82 1,189,882 +1.97(+1.39%)
Mar 09, 2021 143.00 144.36 141.80 141.85 1,011,487 -1.16(-0.81%)
Mar 08, 2021 142.55 145.68 141.38 143.01 1,181,194 +1.33(+0.94%)
Mar 05, 2021 138.21 142.09 137.62 141.69 1,094,901 +4.04(+2.94%)
Mar 04, 2021 136.48 140.48 136.11 137.64 1,325,701 +1.62(+1.19%)
Mar 03, 2021 136.87 137.38 135.91 136.02 1,168,532 -0.92(-0.67%)
Mar 02, 2021 136.71 138.01 135.28 136.95 1,029,117 +0.15(+0.11%)
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.