Skip to main content

Hershey Co (NY: HSY )

194.72 +1.01 (+0.52%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 86.93 86.93 86.93 0 +0.62(+0.72%)
Mar 28, 2018 86.13 87.35 86.13 86.31 1,210,949 +0.40(+0.47%)
Mar 27, 2018 86.16 86.81 85.51 85.90 1,175,408 -0.20(-0.23%)
Mar 26, 2018 85.13 86.22 84.59 86.10 1,235,498 +1.72(+2.04%)
Mar 23, 2018 85.47 86.57 84.26 84.38 1,614,468 -0.87(-1.02%)
Mar 22, 2018 86.33 87.24 85.22 85.25 1,134,805 -1.25(-1.44%)
Mar 21, 2018 87.25 87.29 85.52 86.50 1,699,009 -1.63(-1.85%)
Mar 20, 2018 88.08 88.67 87.71 88.13 885,229 +0.23(+0.26%)
Mar 19, 2018 88.66 89.08 87.59 87.90 1,305,288 -0.83(-0.94%)
Mar 16, 2018 88.85 89.42 87.87 88.74 2,610,588 +0.07(+0.08%)
Mar 15, 2018 89.55 90.20 88.27 88.67 1,387,096 -0.65(-0.73%)
Mar 14, 2018 89.45 90.48 89.15 89.32 1,132,516 -0.11(-0.12%)
Mar 13, 2018 89.02 89.78 88.59 89.42 1,419,518 +0.70(+0.79%)
Mar 12, 2018 88.30 89.44 88.30 88.72 931,692 +0.56(+0.64%)
Mar 09, 2018 87.68 88.16 87.23 88.16 737,572 +0.62(+0.71%)
Mar 08, 2018 87.84 88.15 86.90 87.54 1,063,639 -0.20(-0.23%)
Mar 07, 2018 87.74 87.74 1,149,420 +0.45(+0.51%)
Mar 06, 2018 87.36 87.51 86.67 87.29 1,148,932 -0.07(-0.08%)
Mar 05, 2018 86.53 87.40 86.53 87.36 1,377,636 +0.51(+0.59%)
Mar 02, 2018 85.51 87.18 85.51 86.85 1,108,482 +0.94(+1.09%)
Mar 01, 2018 86.26 87.06 85.24 85.91 1,389,083 -0.40(-0.47%)
Feb 28, 2018 86.73 87.12 86.23 86.31 1,490,272 +0.06(+0.07%)
Feb 27, 2018 86.21 87.36 85.90 86.25 1,699,545 +0.17(+0.19%)
Feb 26, 2018 85.28 86.53 85.16 86.09 1,003,247 +0.92(+1.08%)
Feb 23, 2018 85.22 85.84 84.65 85.16 1,425,804 -0.11(-0.12%)
Feb 22, 2018 85.27 1,366,384 -0.14(-0.17%)
Feb 21, 2018 87.03 87.53 85.40 85.41 1,336,986 -1.75(-2.01%)
Feb 20, 2018 87.63 87.73 86.96 87.17 1,322,367 -0.71(-0.80%)
Feb 16, 2018 87.87 87.87 87.87 0 -0.07(-0.08%)
Feb 15, 2018 86.49 88.09 85.65 87.94 1,103,906 +1.54(+1.79%)
Feb 14, 2018 86.22 86.88 85.60 86.40 1,095,433 -0.45(-0.52%)
Feb 13, 2018 86.63 87.22 86.01 86.85 1,295,452 -0.21(-0.24%)
Feb 12, 2018 87.25 87.67 86.67 87.06 1,414,376 +0.10(+0.11%)
Feb 09, 2018 85.88 87.51 85.36 86.97 2,175,823 +1.76(+2.07%)
Feb 08, 2018 87.13 85.18 85.20 2,059,373 -1.21(-1.40%)
Feb 07, 2018 88.13 88.29 86.41 86.42 1,895,344 -1.96(-2.22%)
Feb 06, 2018 86.80 88.77 86.25 88.38 2,915,734 -0.03(-0.03%)
Feb 05, 2018 89.73 89.97 87.82 88.41 2,146,589 -1.44(-1.60%)
Feb 02, 2018 89.29 91.87 89.12 89.85 2,674,230 -0.70(-0.77%)
Feb 01, 2018 92.01 92.71 89.70 90.54 3,617,177 -5.72(-5.95%)
Jan 31, 2018 95.46 96.79 95.44 96.27 1,437,925 +0.70(+0.73%)
Jan 30, 2018 95.33 96.11 95.10 95.57 988,588 -0.12(-0.13%)
Jan 29, 2018 96.63 96.90 95.67 95.69 915,309 -1.22(-1.26%)
Jan 26, 2018 97.33 97.56 96.54 96.91 1,279,254 -0.14(-0.14%)
Jan 25, 2018 96.40 97.36 96.13 97.05 645,168 +0.80(+0.83%)
Jan 24, 2018 96.33 96.84 95.75 96.25 1,032,675 -0.44(-0.45%)
Jan 23, 2018 96.05 97.06 95.81 96.69 874,179 +0.74(+0.77%)
Jan 22, 2018 95.46 95.98 95.24 95.94 1,303,399 +0.51(+0.54%)
Jan 19, 2018 94.37 95.59 94.33 95.43 1,199,429 +1.38(+1.47%)
Jan 18, 2018 95.16 95.34 93.88 94.05 784,826 -0.99(-1.05%)
Jan 17, 2018 94.67 95.68 94.32 95.05 1,730,301 +0.56(+0.59%)
Jan 16, 2018 93.63 95.36 93.58 94.49 1,880,813 -0.86(-0.90%)
Jan 12, 2018 95.34 95.34 95.34 0 -0.72(-0.74%)
Jan 11, 2018 96.63 96.67 95.83 96.06 875,916 -0.64(-0.66%)
Jan 10, 2018 97.15 97.72 95.60 96.69 1,501,015 -2.58(-2.60%)
Jan 09, 2018 99.62 99.86 99.16 99.28 669,428 -0.24(-0.25%)
Jan 08, 2018 98.80 100.02 98.60 99.52 996,782 +0.96(+0.97%)
Jan 05, 2018 98.21 98.72 97.39 98.56 879,109 +0.47(+0.48%)
Jan 04, 2018 97.88 98.36 97.58 98.09 778,964 +0.68(+0.70%)
Jan 03, 2018 97.93 98.10 97.17 97.41 938,458 -0.41(-0.42%)
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.