Skip to main content

Hershey Co (NY: HSY )

223.68 -0.92 (-0.41%)
Streaming Delayed Price Updated: 10:42 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 224.01 224.60 222.05 224.60 1,513,039 +1.41(+0.63%)
Jan 30, 2023 220.25 223.63 220.25 223.19 998,627 +4.43(+2.03%)
Jan 27, 2023 220.00 220.03 217.77 218.76 806,536 -1.25(-0.57%)
Jan 26, 2023 220.47 220.72 217.39 220.01 823,407 -0.98(-0.44%)
Jan 25, 2023 219.69 221.06 217.78 220.99 906,162 +0.70(+0.32%)
Jan 24, 2023 216.32 220.58 215.21 220.29 1,131,351 +3.25(+1.50%)
Jan 23, 2023 214.92 219.77 214.67 217.04 1,219,507 +2.52(+1.17%)
Jan 20, 2023 216.35 216.73 213.04 214.52 1,298,289 -1.60(-0.74%)
Jan 19, 2023 216.37 217.90 215.20 216.12 1,226,215 -0.65(-0.30%)
Jan 18, 2023 226.07 226.17 216.73 216.77 1,091,125 -9.39(-4.15%)
Jan 17, 2023 227.99 230.82 225.80 226.16 1,114,482 -0.45(-0.20%)
Jan 13, 2023 224.49 226.69 223.90 226.61 622,205 +2.42(+1.08%)
Jan 12, 2023 226.65 226.80 223.67 224.19 794,624 -2.40(-1.06%)
Jan 11, 2023 225.42 226.66 223.88 226.59 1,054,000 +1.81(+0.81%)
Jan 10, 2023 225.97 227.64 224.46 224.78 750,705 -0.61(-0.27%)
Jan 09, 2023 225.02 227.93 224.10 225.39 884,020 -0.26(-0.12%)
Jan 06, 2023 222.98 226.69 222.98 225.65 945,807 +2.57(+1.15%)
Jan 05, 2023 223.52 224.35 221.85 223.08 939,350 -0.19(-0.09%)
Jan 04, 2023 226.84 226.84 221.47 223.27 1,394,283 -3.66(-1.61%)
Jan 03, 2023 230.44 230.50 224.86 226.93 1,160,980 -4.64(-2.00%)
Dec 30, 2022 233.07 233.42 229.83 231.57 441,385 -1.68(-0.72%)
Dec 29, 2022 233.70 233.96 231.82 233.25 570,310 +0.38(+0.16%)
Dec 28, 2022 236.42 236.48 232.75 232.87 416,826 -2.86(-1.21%)
Dec 27, 2022 236.38 237.11 235.39 235.73 497,261 -0.15(-0.06%)
Dec 23, 2022 234.87 235.97 233.81 235.88 354,064 +0.95(+0.40%)
Dec 22, 2022 234.87 235.90 232.74 234.93 432,125 -0.05(-0.02%)
Dec 21, 2022 234.74 236.87 233.93 234.98 430,782 +1.33(+0.57%)
Dec 20, 2022 234.47 235.26 232.12 233.65 653,656 -1.24(-0.53%)
Dec 19, 2022 235.00 237.75 233.72 234.89 698,296 -0.11(-0.05%)
Dec 16, 2022 233.01 236.29 232.41 235.00 1,569,047 +0.86(+0.37%)
Dec 15, 2022 234.87 235.70 232.50 234.14 790,791 -1.87(-0.79%)
Dec 14, 2022 236.77 239.32 235.24 236.01 681,852 -0.32(-0.14%)
Dec 13, 2022 239.32 239.43 235.30 236.33 1,357,785 -2.96(-1.24%)
Dec 12, 2022 237.24 239.29 235.84 239.29 894,262 +2.52(+1.06%)
Dec 09, 2022 241.18 242.63 236.65 236.77 1,013,939 -4.54(-1.88%)
Dec 08, 2022 237.55 242.46 237.15 241.31 1,334,059 +4.62(+1.95%)
Dec 07, 2022 234.38 236.92 234.20 236.69 1,018,550 +4.13(+1.78%)
Dec 06, 2022 233.31 235.00 230.51 232.56 709,944 -0.69(-0.30%)
Dec 05, 2022 232.15 233.48 231.59 233.25 539,674 -1.48(-0.63%)
Dec 02, 2022 231.55 234.89 231.37 234.73 741,293 +2.85(+1.23%)
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.