Skip to main content

Hershey Co (NY: HSY )

195.62 +1.91 (+0.99%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 83.09 84.08 82.66 82.99 3,832,511 -0.88(-1.05%)
Jan 29, 2015 82.75 83.96 80.16 83.86 7,451,092 -3.56(-4.08%)
Jan 28, 2015 88.65 89.49 87.19 87.43 1,762,767 -1.22(-1.37%)
Jan 27, 2015 86.80 89.13 86.80 88.65 1,319,617 -0.12(-0.14%)
Jan 26, 2015 88.15 88.83 87.82 88.77 995,733 +0.58(+0.65%)
Jan 23, 2015 88.28 88.76 87.81 88.19 1,918,035 -1.75(-1.95%)
Jan 22, 2015 89.60 90.12 88.71 89.95 1,421,489 +0.47(+0.53%)
Jan 21, 2015 88.47 89.62 88.27 89.48 1,626,526 -0.15(-0.16%)
Jan 20, 2015 90.12 90.41 88.87 89.62 1,415,719 -0.23(-0.25%)
Jan 16, 2015 88.47 89.92 88.43 89.85 3,119,241 +1.79(+2.03%)
Jan 15, 2015 86.89 88.59 86.89 88.06 1,870,724 +1.17(+1.35%)
Jan 14, 2015 86.30 87.02 86.18 86.89 1,846,814 +0.28(+0.33%)
Jan 13, 2015 86.42 86.97 86.08 86.61 1,742,912 +1.01(+1.18%)
Jan 12, 2015 86.43 86.65 85.52 85.60 1,383,969 -0.80(-0.92%)
Jan 09, 2015 87.12 87.14 86.23 86.40 921,623 -0.62(-0.71%)
Jan 08, 2015 86.01 87.28 85.66 87.02 1,535,798 +1.65(+1.93%)
Jan 07, 2015 84.60 85.65 84.30 85.37 1,257,042 +1.48(+1.76%)
Jan 06, 2015 83.91 84.68 83.55 83.89 1,528,641 +0.28(+0.33%)
Jan 05, 2015 83.75 84.44 83.22 83.61 1,056,499 -0.59(-0.70%)
Jan 02, 2015 84.71 84.92 83.57 84.21 969,249 -0.18(-0.21%)
Dec 31, 2014 85.85 84.38 84.38 84.38 792,550 -1.40(-1.63%)
Dec 30, 2014 86.02 86.34 85.55 85.78 713,269 -0.54(-0.63%)
Dec 29, 2014 86.30 86.46 85.77 86.33 596,198 -0.07(-0.08%)
Dec 26, 2014 86.37 86.66 86.17 86.40 635,005 +0.11(+0.12%)
Dec 24, 2014 86.58 86.29 86.29 86.29 661,998 -0.29(-0.34%)
Dec 23, 2014 85.98 86.88 85.38 86.58 1,539,023 +1.32(+1.55%)
Dec 22, 2014 85.57 85.86 84.83 85.26 1,325,178 -0.21(-0.25%)
Dec 19, 2014 84.66 85.81 84.41 85.47 3,312,665 +1.21(+1.44%)
Dec 18, 2014 81.84 84.26 81.84 84.26 2,038,838 +2.80(+3.44%)
Dec 17, 2014 79.95 81.57 79.58 81.46 1,298,000 +1.94(+2.44%)
Dec 16, 2014 79.95 80.72 79.33 79.52 1,001,883 -0.48(-0.60%)
Dec 15, 2014 80.38 80.64 79.79 80.00 1,093,168 +0.01(+0.01%)
Dec 12, 2014 80.71 81.22 79.97 79.99 1,060,395 -0.86(-1.06%)
Dec 11, 2014 80.19 81.74 80.14 80.85 1,610,108 +0.81(+1.01%)
Dec 10, 2014 80.38 80.83 79.93 80.04 930,345 -0.34(-0.42%)
Dec 09, 2014 80.41 80.89 79.89 80.38 894,458 -0.50(-0.62%)
Dec 08, 2014 81.03 81.41 80.62 80.89 712,689 -0.15(-0.18%)
Dec 05, 2014 80.83 81.11 80.63 81.03 707,549 +0.15(+0.18%)
Dec 04, 2014 81.00 81.13 80.37 80.89 1,269,137 -0.22(-0.27%)
Dec 03, 2014 81.53 81.58 80.74 81.10 852,085 -0.47(-0.58%)
Dec 02, 2014 81.21 81.72 81.06 81.58 1,072,119 +0.22(+0.27%)
Dec 01, 2014 81.39 82.09 81.08 81.36 1,804,939 -0.06(-0.08%)
Nov 28, 2014 80.37 81.55 79.98 81.42 1,146,989 +1.38(+1.72%)
Nov 26, 2014 78.75 80.04 80.04 80.04 1,860,984 +1.34(+1.70%)
Nov 25, 2014 78.25 79.13 78.13 78.70 2,182,351 +0.34(+0.44%)
Nov 24, 2014 78.31 78.47 77.94 78.36 1,251,564 +0.18(+0.23%)
Nov 21, 2014 77.49 78.19 77.35 78.18 1,623,900 +1.25(+1.62%)
Nov 20, 2014 77.35 77.62 76.85 76.94 1,194,756 -0.61(-0.78%)
Nov 19, 2014 77.68 77.91 76.94 77.54 1,628,063 -0.38(-0.49%)
Nov 18, 2014 77.95 78.16 77.51 77.92 775,524 -0.15(-0.20%)
Nov 17, 2014 77.56 78.19 77.55 78.07 795,521 +0.52(+0.67%)
Nov 14, 2014 78.02 78.07 77.20 77.56 770,798 -0.47(-0.60%)
Nov 13, 2014 78.03 78.65 77.60 78.02 1,184,704 +0.03(+0.04%)
Nov 12, 2014 77.56 78.10 77.30 77.99 895,518 +0.10(+0.13%)
Nov 11, 2014 77.98 78.31 77.68 77.89 644,613 -0.09(-0.11%)
Nov 10, 2014 77.91 78.32 77.80 77.98 907,889 +0.12(+0.16%)
Nov 07, 2014 77.89 78.07 77.52 77.86 1,141,351 -0.31(-0.40%)
Nov 06, 2014 77.40 78.23 77.34 78.17 1,367,064 +1.03(+1.33%)
Nov 05, 2014 77.59 77.63 76.66 77.14 1,539,751 +0.25(+0.33%)
Nov 04, 2014 77.80 77.89 76.85 76.89 1,229,392 -0.88(-1.13%)
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.