Skip to main content

Hershey Co (NY: HSY )

198.34 -0.94 (-0.47%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 180.28 182.92 180.00 182.60 1,625,253 +2.28(+1.27%)
Dec 28, 2023 179.33 180.97 179.14 180.32 1,145,763 +0.19(+0.10%)
Dec 27, 2023 179.40 180.24 179.13 180.13 878,130 +0.51(+0.28%)
Dec 26, 2023 178.54 180.19 177.82 179.62 717,882 +0.86(+0.48%)
Dec 22, 2023 178.00 180.00 177.77 178.76 1,240,555 +1.49(+0.84%)
Dec 21, 2023 176.05 177.32 175.13 177.27 1,354,100 +1.45(+0.82%)
Dec 20, 2023 177.76 178.99 175.66 175.82 1,668,103 -2.97(-1.66%)
Dec 19, 2023 178.73 179.73 177.97 178.79 1,685,777 +0.28(+0.16%)
Dec 18, 2023 178.63 180.34 177.53 178.50 1,838,214 +0.54(+0.30%)
Dec 15, 2023 180.14 181.36 177.73 177.97 3,606,800 -4.41(-2.42%)
Dec 14, 2023 185.30 185.79 180.80 182.37 2,009,697 -2.53(-1.37%)
Dec 13, 2023 181.11 185.07 180.57 184.90 1,307,570 +4.02(+2.22%)
Dec 12, 2023 182.89 182.90 180.41 180.88 1,382,595 -1.56(-0.85%)
Dec 11, 2023 182.36 183.15 181.26 182.44 1,224,010 +0.53(+0.29%)
Dec 08, 2023 184.62 184.76 180.70 181.91 1,536,795 -3.25(-1.76%)
Dec 07, 2023 185.31 187.67 183.65 185.16 1,534,846 -0.14(-0.07%)
Dec 06, 2023 183.31 186.18 183.31 185.30 993,586 +1.24(+0.68%)
Dec 05, 2023 186.88 187.27 183.25 184.06 972,204 -2.64(-1.41%)
Dec 04, 2023 186.72 188.52 185.74 186.69 1,045,822 -0.35(-0.19%)
Dec 01, 2023 184.33 187.08 183.93 187.04 1,289,484 +3.00(+1.63%)
Nov 30, 2023 182.17 184.25 180.39 184.05 2,858,274 +2.16(+1.18%)
Nov 29, 2023 184.13 184.50 181.86 181.89 1,192,909 -3.20(-1.73%)
Nov 28, 2023 184.56 185.63 184.03 185.10 1,425,053 +0.58(+0.31%)
Nov 27, 2023 187.75 188.04 184.27 184.52 1,272,846 -3.21(-1.71%)
Nov 24, 2023 188.74 188.74 185.90 187.73 789,672 +0.07(+0.04%)
Nov 22, 2023 187.64 188.77 186.75 187.66 1,329,996 +1.00(+0.54%)
Nov 21, 2023 186.38 188.05 185.21 186.66 1,505,877 -2.43(-1.28%)
Nov 20, 2023 191.03 191.37 188.27 189.09 1,315,902 -2.87(-1.50%)
Nov 17, 2023 192.31 193.02 190.56 191.96 1,097,352 +0.16(+0.08%)
Nov 16, 2023 190.87 193.52 190.11 191.80 1,363,438 +1.28(+0.67%)
Nov 15, 2023 193.71 194.60 190.12 190.52 1,577,159 -2.06(-1.07%)
Nov 14, 2023 190.31 193.04 190.06 192.58 1,649,832 +3.06(+1.61%)
Nov 13, 2023 186.39 190.22 186.39 189.53 2,181,272 +3.13(+1.68%)
Nov 10, 2023 183.91 186.88 183.49 186.39 1,481,733 +2.78(+1.52%)
Nov 09, 2023 184.72 185.53 182.73 183.61 1,165,649 -0.39(-0.21%)
Nov 08, 2023 182.63 184.05 182.09 184.00 1,064,741 +1.49(+0.82%)
Nov 07, 2023 182.32 183.07 180.85 182.51 1,046,599 -0.17(-0.09%)
Nov 06, 2023 183.11 184.58 182.01 182.67 1,788,825 -0.32(-0.18%)
Nov 03, 2023 185.91 186.38 182.94 183.00 1,005,625 -1.52(-0.82%)
Nov 02, 2023 182.93 185.98 182.60 184.51 996,389 +1.65(+0.90%)
Nov 01, 2023 183.01 184.39 180.93 182.86 1,238,850 +0.49(+0.27%)
Oct 31, 2023 182.37 183.21 180.21 182.37 1,338,783 +1.33(+0.74%)
Oct 30, 2023 179.65 181.43 178.85 181.04 1,443,327 +1.82(+1.02%)
Oct 27, 2023 182.43 183.11 179.07 179.22 2,123,480 -4.81(-2.61%)
Oct 26, 2023 185.93 189.80 181.76 184.03 3,104,083 -5.28(-2.79%)
Oct 25, 2023 184.98 189.53 184.47 189.30 2,111,602 +4.07(+2.20%)
Oct 24, 2023 184.63 185.84 183.99 185.23 1,594,271 +1.06(+0.58%)
Oct 23, 2023 185.69 187.18 183.69 184.17 1,536,714 -1.69(-0.91%)
Oct 20, 2023 187.12 188.35 185.84 185.87 1,360,946 -0.62(-0.33%)
Oct 19, 2023 186.41 188.16 185.74 186.49 1,502,561 +0.37(+0.20%)
Oct 18, 2023 186.79 187.83 185.20 186.12 1,512,747 +0.42(+0.23%)
Oct 17, 2023 185.63 187.53 185.08 185.70 1,260,657 -1.03(-0.55%)
Oct 16, 2023 186.36 187.80 185.24 186.73 1,781,242 +0.94(+0.51%)
Oct 13, 2023 183.59 187.22 183.08 185.79 1,810,084 +3.12(+1.71%)
Oct 12, 2023 186.41 186.90 181.67 182.66 2,004,486 -4.01(-2.15%)
Oct 11, 2023 190.16 190.38 185.84 186.67 1,601,958 -2.50(-1.32%)
Oct 10, 2023 191.54 192.25 189.05 189.18 1,146,740 -1.34(-0.70%)
Oct 09, 2023 189.39 190.57 188.50 190.52 1,214,915 +0.66(+0.35%)
Oct 06, 2023 189.62 190.53 185.08 189.86 1,927,370 -0.46(-0.24%)
Oct 05, 2023 193.18 195.81 189.96 190.31 1,946,254 -3.32(-1.71%)
Oct 04, 2023 192.59 193.67 189.46 193.63 1,461,814 +1.69(+0.88%)
Oct 03, 2023 192.86 194.29 191.49 191.94 1,725,273 -1.78(-0.92%)
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.