Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hershey Co (NY: HSY )

186.16 -0.99 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 186.44 188.05 185.96 186.16 1,186,507 -0.99(-0.53%)
Apr 25, 2024 188.80 189.21 185.82 187.15 1,316,477 -0.99(-0.53%)
Apr 24, 2024 185.89 188.89 184.91 188.14 1,629,918 +1.06(+0.57%)
Apr 23, 2024 185.83 188.23 185.83 187.08 1,288,148 +0.75(+0.40%)
Apr 22, 2024 185.90 186.44 184.76 186.33 1,631,710 +1.31(+0.71%)
Apr 19, 2024 185.00 185.62 182.84 185.02 1,740,254 +0.16(+0.09%)
Apr 18, 2024 183.30 185.25 182.00 184.86 1,415,649 +2.41(+1.32%)
Apr 17, 2024 184.28 184.41 180.44 182.45 1,736,043 -0.86(-0.47%)
Apr 16, 2024 183.14 184.23 181.66 183.31 1,621,069 +0.74(+0.41%)
Apr 15, 2024 185.19 186.02 182.18 182.57 2,005,694 -3.23(-1.74%)
Apr 12, 2024 189.00 189.27 184.58 185.80 1,803,378 -3.70(-1.95%)
Apr 11, 2024 192.37 192.90 188.53 189.50 1,301,322 -2.53(-1.32%)
Apr 10, 2024 192.50 193.54 190.67 192.03 1,373,573 -2.55(-1.31%)
Apr 09, 2024 194.57 194.89 191.79 194.58 1,351,996 +0.39(+0.20%)
Apr 08, 2024 193.90 196.10 193.90 194.19 1,182,346 +0.45(+0.23%)
Apr 05, 2024 195.50 196.87 192.24 193.74 1,410,179 -2.21(-1.13%)
Apr 04, 2024 194.55 196.73 193.15 195.95 1,466,012 +1.08(+0.55%)
Apr 03, 2024 200.00 200.29 194.79 194.87 2,095,399 -5.68(-2.83%)
Apr 02, 2024 199.62 201.22 197.76 200.55 1,993,589 +2.28(+1.15%)
Apr 01, 2024 196.58 198.94 194.65 198.27 1,573,729 +3.77(+1.94%)
Mar 28, 2024 195.00 194.85 194.27 194.50 1,585,083 +0.79(+0.41%)
Mar 27, 2024 191.94 194.50 191.92 193.71 1,446,089 +2.81(+1.47%)
Mar 26, 2024 191.41 192.80 189.11 190.90 2,396,127 -1.36(-0.71%)
Mar 25, 2024 197.90 198.33 191.64 192.26 1,766,171 -5.73(-2.89%)
Mar 22, 2024 199.60 199.60 197.75 197.99 1,127,394 -1.32(-0.66%)
Mar 21, 2024 197.47 200.66 196.95 199.31 2,331,344 +1.28(+0.65%)
Mar 20, 2024 202.20 204.19 196.68 198.03 2,347,084 -4.19(-2.07%)
Mar 19, 2024 197.95 202.47 197.95 202.22 2,514,571 +5.17(+2.62%)
Mar 18, 2024 193.21 198.77 191.79 197.05 2,687,960 +3.51(+1.81%)
Mar 15, 2024 194.44 198.63 193.54 193.54 12,184,828 -1.52(-0.78%)
Mar 14, 2024 196.13 196.53 193.22 195.06 2,304,716 -0.83(-0.42%)
Mar 13, 2024 197.37 199.27 195.82 195.89 2,254,359 -0.58(-0.30%)
Mar 12, 2024 198.75 199.57 195.40 196.47 1,957,872 -2.55(-1.28%)
Mar 11, 2024 195.70 199.30 195.70 199.02 2,152,799 +4.46(+2.29%)
Mar 08, 2024 192.33 195.49 192.14 194.56 2,058,928 +2.04(+1.06%)
Mar 07, 2024 193.08 193.99 191.15 192.52 2,179,204 -0.31(-0.16%)
Mar 06, 2024 194.82 196.84 191.05 192.83 2,928,405 +5.27(+2.81%)
Mar 05, 2024 184.25 188.00 184.25 187.56 1,985,605 +3.56(+1.93%)
Mar 04, 2024 186.77 186.77 181.16 184.00 2,729,255 -4.05(-2.15%)
Mar 01, 2024 187.86 188.54 185.84 188.05 1,284,075 +0.13(+0.07%)
Feb 29, 2024 186.68 188.53 185.50 187.92 2,160,365 +1.71(+0.92%)
Feb 28, 2024 187.32 187.87 184.50 186.21 1,328,821 -0.96(-0.51%)
Feb 27, 2024 188.13 189.39 187.07 187.17 1,904,533 -1.44(-0.76%)
Feb 26, 2024 193.95 194.68 188.60 188.61 2,032,834 -5.22(-2.69%)
Feb 23, 2024 193.06 195.32 192.44 193.83 1,678,975 +0.29(+0.15%)
Feb 22, 2024 191.56 193.79 187.99 193.54 1,570,294 +1.05(+0.55%)
Feb 21, 2024 194.80 195.33 191.80 192.49 1,243,735 -1.08(-0.56%)
Feb 20, 2024 192.36 195.11 192.24 193.57 1,794,181 +2.41(+1.26%)
Feb 16, 2024 191.25 193.26 189.53 191.16 1,595,258 -0.05(-0.03%)
Feb 15, 2024 190.80 193.46 190.80 191.21 1,279,864 +1.32(+0.70%)
Feb 14, 2024 191.88 193.62 189.06 189.89 1,621,785 -3.56(-1.84%)
Feb 13, 2024 192.14 196.03 192.14 193.45 1,991,702 +1.11(+0.58%)
Feb 12, 2024 188.65 193.24 188.25 192.34 3,154,619 -1.72(-0.89%)
Feb 09, 2024 199.82 200.36 193.28 194.06 3,140,813 -6.81(-3.39%)
Feb 08, 2024 190.83 208.19 188.22 200.87 4,866,420 +7.99(+4.14%)
Feb 07, 2024 194.01 195.00 192.39 192.88 1,972,332 -0.52(-0.27%)
Feb 06, 2024 195.01 195.20 192.23 193.39 1,613,651 -1.60(-0.82%)
Feb 05, 2024 195.39 198.14 194.87 194.99 1,924,816 -1.26(-0.64%)
Feb 02, 2024 197.13 197.79 195.39 196.25 1,774,147 -0.76(-0.39%)
Feb 01, 2024 191.41 197.12 189.53 197.02 1,789,120 +4.85(+2.53%)
Jan 31, 2024 195.60 195.81 192.00 192.16 2,163,103 -3.81(-1.95%)
Jan 30, 2024 191.62 196.18 191.24 195.98 2,371,959 +4.56(+2.38%)
Jan 29, 2024 191.91 193.25 189.77 191.42 1,690,536 +2.56(+1.36%)
Jan 26, 2024 188.26 190.06 188.26 188.86 1,119,034 +0.84(+0.45%)
Jan 25, 2024 187.50 189.05 186.00 188.01 1,411,276 +0.05(+0.03%)
Jan 24, 2024 190.07 190.07 187.90 187.96 1,413,951 -2.70(-1.42%)
Jan 23, 2024 187.63 191.20 187.46 190.66 1,326,209 +3.74(+2.00%)
Jan 22, 2024 188.92 188.92 186.41 186.92 1,151,111 -2.18(-1.15%)
Jan 19, 2024 190.22 190.49 187.25 189.10 1,295,413 -1.00(-0.53%)
Jan 18, 2024 190.02 190.26 186.90 190.11 1,827,968 -0.07(-0.04%)
Jan 17, 2024 189.80 192.10 189.80 190.18 1,437,699 +0.01(+0.01%)
Jan 16, 2024 189.80 192.29 189.09 190.17 1,628,973 +0.88(+0.47%)
Jan 12, 2024 191.76 193.32 188.85 189.28 1,641,576 +0.23(+0.12%)
Jan 11, 2024 187.78 189.30 186.17 189.06 1,294,118 +0.76(+0.41%)
Jan 10, 2024 191.88 193.20 188.20 188.29 1,623,113 -3.43(-1.79%)
Jan 09, 2024 189.66 191.78 188.40 191.72 1,444,429 +1.63(+0.86%)
Jan 08, 2024 186.37 190.16 186.37 190.09 1,662,374 +3.78(+2.03%)
Jan 05, 2024 188.67 189.43 185.65 186.31 1,246,787 -2.84(-1.50%)
Jan 04, 2024 190.29 194.26 188.98 189.15 1,938,764 -1.33(-0.70%)
Jan 03, 2024 191.13 192.97 190.01 190.47 2,386,975 -0.19(-0.10%)
Jan 02, 2024 184.21 190.86 184.13 190.66 2,375,043 +5.55(+3.00%)
Dec 29, 2023 182.76 185.44 182.48 185.11 1,603,166 +2.31(+1.27%)
Dec 28, 2023 181.80 183.47 181.61 182.80 1,130,193 +0.19(+0.10%)
Dec 27, 2023 181.87 182.72 181.60 182.61 866,197 +0.52(+0.28%)
Dec 26, 2023 181.00 182.67 180.27 182.09 708,126 +0.87(+0.48%)
Dec 22, 2023 180.46 182.48 180.22 181.22 1,223,697 +1.51(+0.84%)
Dec 21, 2023 178.47 179.76 177.55 179.71 1,335,699 +1.47(+0.82%)
Dec 20, 2023 180.21 181.46 178.08 178.24 1,645,434 -3.01(-1.66%)
Dec 19, 2023 181.19 182.21 180.43 181.25 1,662,868 +0.29(+0.16%)
Dec 18, 2023 181.09 182.83 179.98 180.96 1,813,234 +0.55(+0.30%)
Dec 15, 2023 182.62 183.86 180.18 180.42 3,557,785 -4.47(-2.42%)
Dec 14, 2023 187.85 188.35 183.29 184.88 1,982,386 -2.56(-1.37%)
Dec 13, 2023 183.60 187.62 183.06 187.45 1,289,801 +4.07(+2.22%)
Dec 12, 2023 185.41 185.42 182.90 183.38 1,363,807 -1.58(-0.85%)
Dec 11, 2023 184.88 185.67 183.75 184.96 1,207,377 +0.54(+0.29%)
Dec 08, 2023 187.16 187.30 183.19 184.42 1,515,911 -3.30(-1.76%)
Dec 07, 2023 187.86 190.26 186.18 187.72 1,513,988 -0.14(-0.07%)
Dec 06, 2023 185.84 188.75 185.84 187.85 980,084 +1.26(+0.68%)
Dec 05, 2023 189.45 189.85 185.77 186.59 958,993 -2.67(-1.41%)
Dec 04, 2023 189.29 191.12 188.30 189.26 1,031,610 -0.36(-0.19%)
Dec 01, 2023 186.87 189.66 186.46 189.62 1,271,960 +3.04(+1.63%)
Nov 30, 2023 184.68 186.79 182.88 186.58 2,819,432 +2.18(+1.18%)
Nov 29, 2023 186.66 187.04 184.36 184.40 1,176,699 -3.25(-1.73%)
Nov 28, 2023 187.10 188.19 186.57 187.65 1,405,688 +0.59(+0.31%)
Nov 27, 2023 190.34 190.63 186.81 187.06 1,255,548 -3.26(-1.71%)
Nov 24, 2023 191.34 191.34 188.46 190.32 778,941 +0.07(+0.04%)
Nov 22, 2023 190.23 191.37 189.32 190.25 1,311,922 +1.01(+0.54%)
Nov 21, 2023 188.95 190.64 187.76 189.23 1,485,413 -2.46(-1.28%)
Nov 20, 2023 193.66 194.01 190.86 191.70 1,298,020 -2.91(-1.49%)
Nov 17, 2023 194.96 195.68 193.19 194.61 1,082,440 +0.16(+0.08%)
Nov 16, 2023 193.50 196.18 192.73 194.45 1,344,909 +1.30(+0.67%)
Nov 15, 2023 196.38 197.28 192.74 193.14 1,555,726 -2.09(-1.07%)
Nov 14, 2023 192.93 195.70 192.68 195.24 1,627,412 +3.10(+1.61%)
Nov 13, 2023 188.96 192.84 188.96 192.14 2,151,630 +3.18(+1.68%)
Nov 10, 2023 186.44 189.45 186.02 188.96 1,461,598 +2.82(+1.52%)
Nov 09, 2023 187.26 188.09 185.25 186.14 1,149,808 -0.39(-0.21%)
Nov 08, 2023 185.15 186.58 184.60 186.53 1,050,272 +1.51(+0.82%)
Nov 07, 2023 184.84 185.59 183.34 185.02 1,032,377 -0.17(-0.09%)
Nov 06, 2023 185.63 187.12 184.52 185.19 1,764,516 -0.33(-0.18%)
Nov 03, 2023 188.47 188.95 185.46 185.52 991,959 -1.54(-0.82%)
Nov 02, 2023 185.45 188.54 185.12 187.06 982,849 +1.68(+0.90%)
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.