Skip to main content

Hershey Co (NY: HSY )

195.09 +1.38 (+0.71%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 95.31 96.86 93.94 95.48 1,776,170 -0.79(-0.82%)
Oct 30, 2018 94.45 96.31 94.25 96.27 1,992,688 +1.82(+1.92%)
Oct 29, 2018 92.14 95.72 92.14 94.45 2,322,064 +3.10(+3.39%)
Oct 26, 2018 91.14 92.42 90.37 91.35 1,939,492 -0.29(-0.31%)
Oct 25, 2018 90.52 92.61 88.35 91.64 2,722,857 -4.75(-4.93%)
Oct 24, 2018 96.15 97.59 95.85 96.39 2,012,914 +0.41(+0.43%)
Oct 23, 2018 93.85 96.23 93.85 95.98 1,613,302 +1.72(+1.82%)
Oct 22, 2018 95.00 95.37 93.94 94.26 1,056,807 -0.71(-0.75%)
Oct 19, 2018 93.99 95.15 93.83 94.97 1,463,092 +1.78(+1.91%)
Oct 18, 2018 93.93 94.76 92.52 93.19 1,771,884 -0.54(-0.58%)
Oct 17, 2018 93.93 94.24 93.02 93.73 952,836 -0.28(-0.29%)
Oct 16, 2018 93.50 94.26 93.12 94.01 813,324 +0.48(+0.51%)
Oct 15, 2018 92.10 93.91 92.07 93.53 874,763 +1.38(+1.50%)
Oct 12, 2018 91.36 92.43 90.81 92.14 953,809 +1.18(+1.29%)
Oct 11, 2018 92.79 92.98 90.58 90.97 1,068,631 -1.47(-1.59%)
Oct 10, 2018 93.68 94.45 92.36 92.44 1,320,522 -1.05(-1.12%)
Oct 09, 2018 94.47 94.78 93.40 93.49 976,163 -1.17(-1.23%)
Oct 08, 2018 92.68 94.93 92.68 94.66 1,049,855 +1.64(+1.76%)
Oct 05, 2018 92.04 93.28 91.92 93.02 1,277,245 +1.48(+1.62%)
Oct 04, 2018 90.89 91.65 90.37 91.54 899,917 +0.56(+0.62%)
Oct 03, 2018 91.43 92.01 90.57 90.98 1,047,160 -0.53(-0.58%)
Oct 02, 2018 91.09 92.00 90.81 91.51 627,761 +0.94(+1.04%)
Oct 01, 2018 91.11 91.15 90.18 90.57 872,130 -0.32(-0.35%)
Sep 28, 2018 90.44 91.28 90.26 90.89 744,059 +0.23(+0.26%)
Sep 27, 2018 90.36 91.45 90.17 90.66 585,030 -0.23(-0.25%)
Sep 26, 2018 91.24 91.74 90.83 90.89 845,968 -0.26(-0.28%)
Sep 25, 2018 90.84 91.36 90.76 91.15 958,630 +0.09(+0.10%)
Sep 24, 2018 92.37 92.53 90.94 91.06 695,374 -1.52(-1.65%)
Sep 21, 2018 92.71 93.33 92.38 92.58 1,566,901 +0.40(+0.44%)
Sep 20, 2018 91.62 92.42 91.37 92.18 977,662 +0.70(+0.77%)
Sep 19, 2018 92.56 92.56 91.19 91.48 718,122 -0.70(-0.75%)
Sep 18, 2018 92.16 92.63 90.53 92.17 1,212,032 -0.29(-0.32%)
Sep 17, 2018 94.36 94.36 92.39 92.47 2,055,509 -1.96(-2.08%)
Sep 14, 2018 95.06 95.13 93.83 94.43 1,086,012 -0.56(-0.59%)
Sep 13, 2018 94.45 95.01 93.83 94.99 1,147,016 +0.52(+0.55%)
Sep 12, 2018 93.12 94.53 92.59 94.47 1,587,356 +1.59(+1.71%)
Sep 11, 2018 93.33 93.93 92.62 92.88 1,035,140 -0.15(-0.16%)
Sep 10, 2018 92.26 93.34 92.13 93.04 1,288,508 +0.69(+0.74%)
Sep 07, 2018 92.38 92.71 91.59 92.35 1,316,524 -0.53(-0.58%)
Sep 06, 2018 91.61 93.07 91.32 92.88 1,450,396 +1.22(+1.33%)
Sep 05, 2018 90.23 92.28 90.07 91.66 2,309,288 +1.22(+1.35%)
Sep 04, 2018 89.74 90.73 89.47 90.44 1,383,198 +0.87(+0.97%)
Aug 31, 2018 89.57 89.57 89.57 0 +0.53(+0.60%)
Aug 30, 2018 88.61 89.40 88.37 89.03 1,017,099 +0.28(+0.31%)
Aug 29, 2018 88.45 88.92 88.30 88.76 746,829 +0.76(+0.86%)
Aug 28, 2018 88.47 88.73 87.77 88.00 698,335 -0.47(-0.53%)
Aug 27, 2018 89.31 89.42 88.08 88.47 687,563 -0.43(-0.48%)
Aug 24, 2018 88.20 89.12 87.91 88.90 1,030,011 +0.70(+0.79%)
Aug 23, 2018 88.33 88.65 88.01 88.21 734,378 -0.43(-0.49%)
Aug 22, 2018 89.35 89.38 88.20 88.64 925,086 -0.79(-0.88%)
Aug 21, 2018 90.40 90.62 88.84 89.43 1,097,627 -1.19(-1.32%)
Aug 20, 2018 90.14 90.91 89.95 90.62 1,090,874 +0.85(+0.95%)
Aug 17, 2018 88.91 90.20 88.71 89.77 2,835,738 +0.87(+0.98%)
Aug 16, 2018 89.08 89.45 88.24 88.91 1,647,485 +0.05(+0.06%)
Aug 15, 2018 87.45 88.91 86.70 88.85 1,263,966 +1.62(+1.86%)
Aug 14, 2018 86.78 87.50 86.61 87.23 707,600 +0.49(+0.56%)
Aug 13, 2018 86.46 86.81 85.81 86.75 805,120 +0.32(+0.37%)
Aug 10, 2018 85.90 86.66 85.59 86.43 716,564 +0.32(+0.37%)
Aug 09, 2018 86.51 86.72 85.74 86.11 863,904 -0.31(-0.36%)
Aug 08, 2018 87.15 87.29 86.24 86.42 845,968 -0.79(-0.90%)
Aug 07, 2018 88.55 88.56 86.71 87.21 1,552,840 -1.32(-1.49%)
Aug 06, 2018 87.99 88.70 87.54 88.53 1,424,378 +0.81(+0.92%)
Aug 03, 2018 86.74 89.21 86.45 87.72 1,543,231 +1.43(+1.66%)
Aug 02, 2018 85.16 86.38 84.75 86.29 1,416,566 +0.89(+1.05%)
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.