Skip to main content

Hershey Co (NY: HSY )

198.46 -0.82 (-0.41%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 42.80 43.16 42.65 42.73 1,651,535 -0.16(-0.38%)
Oct 28, 2011 42.97 43.27 42.11 42.89 3,886,393 -0.01(-0.02%)
Oct 27, 2011 44.83 44.83 42.36 42.90 6,332,503 -1.81(-4.04%)
Oct 26, 2011 45.04 45.05 44.57 44.71 1,578,942 -0.04(-0.08%)
Oct 25, 2011 45.13 45.32 44.65 44.75 1,805,171 -0.43(-0.94%)
Oct 24, 2011 45.10 45.23 44.63 45.17 1,795,303 +0.18(+0.40%)
Oct 21, 2011 45.05 45.21 44.70 44.99 2,270,319 +0.52(+1.16%)
Oct 20, 2011 44.49 44.78 44.34 44.48 1,080,975 -0.09(-0.20%)
Oct 19, 2011 45.22 45.47 44.54 44.57 1,049,962 -0.64(-1.42%)
Oct 18, 2011 44.66 45.47 44.37 45.21 1,083,305 +0.61(+1.37%)
Oct 17, 2011 44.78 45.37 44.55 44.60 1,367,876 -0.23(-0.52%)
Oct 14, 2011 44.73 44.86 44.54 44.83 1,184,617 +0.31(+0.70%)
Oct 13, 2011 44.17 44.59 44.03 44.51 1,181,782 +0.21(+0.47%)
Oct 12, 2011 44.44 44.57 44.23 44.31 1,131,587 -0.08(-0.18%)
Oct 11, 2011 44.65 44.77 44.30 44.39 1,388,684 -0.34(-0.77%)
Oct 10, 2011 44.73 44.73 44.07 44.73 905,772 +0.69(+1.56%)
Oct 07, 2011 44.20 44.36 43.65 44.04 1,328,846 +0.04(+0.08%)
Oct 06, 2011 43.61 44.14 43.60 44.01 1,537,018 +0.22(+0.51%)
Oct 05, 2011 43.44 43.85 43.00 43.78 1,660,834 +0.47(+1.09%)
Oct 04, 2011 43.24 43.43 42.51 43.31 2,645,121 -0.23(-0.53%)
Oct 03, 2011 43.85 44.38 43.50 43.54 1,661,997 -0.69(-1.55%)
Sep 30, 2011 43.59 44.75 43.59 44.23 1,768,997 +0.22(+0.49%)
Sep 29, 2011 44.27 44.54 43.58 44.01 1,045,159 +0.16(+0.36%)
Sep 28, 2011 44.72 44.72 43.81 43.86 1,936,367 -0.92(-2.05%)
Sep 27, 2011 44.84 45.51 44.46 44.78 2,535,180 -0.02(-0.05%)
Sep 26, 2011 44.37 44.80 44.02 44.80 2,193,900 +0.69(+1.56%)
Sep 23, 2011 42.99 44.12 42.94 44.11 2,903,232 +1.03(+2.39%)
Sep 22, 2011 42.54 43.19 42.29 43.08 3,049,759 -0.38(-0.88%)
Sep 21, 2011 44.17 44.52 43.22 43.46 1,524,412 -0.81(-1.82%)
Sep 20, 2011 44.31 44.69 44.13 44.27 1,247,704 +0.16(+0.37%)
Sep 19, 2011 43.72 44.28 43.54 44.10 1,066,103 -0.26(-0.59%)
Sep 16, 2011 44.29 44.69 43.98 44.37 1,875,023 +0.30(+0.68%)
Sep 15, 2011 43.59 44.16 43.22 44.07 1,720,573 +0.83(+1.92%)
Sep 14, 2011 42.91 43.56 42.43 43.24 1,046,071 +0.38(+0.89%)
Sep 13, 2011 42.46 42.89 42.18 42.86 1,432,161 +0.49(+1.15%)
Sep 12, 2011 41.96 42.38 41.65 42.37 1,698,472 +0.14(+0.34%)
Sep 09, 2011 42.85 42.85 42.08 42.23 1,424,980 -0.99(-2.28%)
Sep 08, 2011 42.94 43.59 42.94 43.22 1,092,161 +0.14(+0.33%)
Sep 07, 2011 42.80 43.07 42.66 43.07 1,354,484 +0.62(+1.46%)
Sep 06, 2011 41.99 42.48 41.83 42.45 1,614,805 -0.26(-0.61%)
Sep 02, 2011 43.02 43.28 42.71 42.72 1,072,463 -0.67(-1.55%)
Sep 01, 2011 43.89 43.94 43.34 43.39 1,259,769 -0.40(-0.92%)
Aug 31, 2011 43.59 43.98 43.42 43.79 2,097,933 +0.37(+0.86%)
Aug 30, 2011 43.07 43.71 42.77 43.42 2,499,054 +0.17(+0.40%)
Aug 29, 2011 43.12 43.27 42.84 43.25 1,663,028 +0.47(+1.10%)
Aug 26, 2011 42.06 42.83 41.46 42.77 1,744,453 +0.69(+1.63%)
Aug 25, 2011 42.74 42.88 41.98 42.09 1,235,979 -0.65(-1.52%)
Aug 24, 2011 42.96 43.48 42.34 42.74 2,069,131 -0.24(-0.56%)
Aug 23, 2011 41.83 42.98 41.56 42.98 1,672,904 +1.24(+2.96%)
Aug 22, 2011 41.45 41.90 41.27 41.74 1,830,951 +0.84(+2.05%)
Aug 19, 2011 40.84 41.44 40.72 40.90 2,065,991 -0.27(-0.67%)
Aug 18, 2011 41.49 41.68 40.98 41.18 2,360,769 -0.96(-2.29%)
Aug 17, 2011 42.25 42.50 41.88 42.14 1,195,367 +0.12(+0.28%)
Aug 16, 2011 41.97 42.20 41.59 42.02 1,797,550 -0.07(-0.18%)
Aug 15, 2011 41.63 42.14 41.34 42.10 1,609,928 +0.65(+1.58%)
Aug 12, 2011 41.66 41.84 41.18 41.44 2,623,589 +0.04(+0.11%)
Aug 11, 2011 40.66 41.80 40.39 41.40 2,348,345 +0.78(+1.92%)
Aug 10, 2011 41.30 41.59 40.40 40.62 3,328,032 -1.11(-2.67%)
Aug 09, 2011 41.04 41.79 39.94 41.73 3,776,863 +1.22(+3.02%)
Aug 08, 2011 41.04 42.19 40.44 40.51 5,759,334 -1.16(-2.78%)
Aug 05, 2011 41.12 42.09 40.89 41.67 3,591,196 +0.83(+2.04%)
Aug 04, 2011 42.10 42.36 40.84 40.84 3,873,748 -1.51(-3.57%)
Aug 03, 2011 41.52 42.35 41.41 42.35 2,374,103 +0.80(+1.93%)
Aug 02, 2011 41.71 41.84 41.33 41.55 2,170,698 -0.36(-0.87%)
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.