Skip to main content

Hershey Co (NY: HSY )

196.38 -1.25 (-0.63%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 223.79 224.13 220.68 222.35 459,687 -1.61(-0.72%)
Dec 29, 2022 224.40 224.65 222.59 223.96 593,958 +0.36(+0.16%)
Dec 28, 2022 227.01 227.06 223.48 223.60 434,110 -2.75(-1.21%)
Dec 27, 2022 226.97 227.67 226.02 226.34 517,880 -0.14(-0.06%)
Dec 23, 2022 225.52 226.57 224.51 226.49 368,745 +0.91(+0.40%)
Dec 22, 2022 225.52 226.51 223.47 225.58 450,043 -0.05(-0.02%)
Dec 21, 2022 225.39 227.44 224.62 225.62 448,644 +1.28(+0.57%)
Dec 20, 2022 225.13 225.89 222.88 224.35 680,760 -1.19(-0.53%)
Dec 19, 2022 225.64 228.28 224.41 225.54 727,251 -0.11(-0.05%)
Dec 16, 2022 223.73 226.88 223.15 225.64 1,634,108 +0.83(+0.37%)
Dec 15, 2022 225.52 226.32 223.25 224.82 823,581 -1.79(-0.79%)
Dec 14, 2022 227.34 229.80 225.87 226.61 710,125 -0.31(-0.14%)
Dec 13, 2022 229.79 229.90 225.93 226.92 1,414,086 -2.84(-1.24%)
Dec 12, 2022 227.79 229.76 226.44 229.76 931,343 +2.42(+1.06%)
Dec 09, 2022 231.58 232.97 227.23 227.34 1,055,982 -4.36(-1.88%)
Dec 08, 2022 228.09 232.81 227.71 231.70 1,389,376 +4.44(+1.95%)
Dec 07, 2022 225.05 227.49 224.88 227.27 1,060,785 +3.97(+1.78%)
Dec 06, 2022 224.02 225.64 221.33 223.30 739,382 -0.66(-0.30%)
Dec 05, 2022 222.91 224.19 222.37 223.96 562,052 -1.42(-0.63%)
Dec 02, 2022 222.33 225.54 222.16 225.38 772,031 +2.74(+1.23%)
Dec 01, 2022 226.22 226.28 221.80 222.65 951,674 -3.16(-1.40%)
Nov 30, 2022 221.04 225.84 219.39 225.81 1,706,789 +4.49(+2.03%)
Nov 29, 2022 222.77 223.33 219.44 221.31 786,692 -2.06(-0.92%)
Nov 28, 2022 224.53 225.39 222.85 223.37 735,456 -1.09(-0.48%)
Nov 25, 2022 223.93 224.62 222.71 224.45 293,439 +1.53(+0.68%)
Nov 23, 2022 223.44 223.95 221.46 222.93 895,299 -0.02(-0.01%)
Nov 22, 2022 223.98 225.48 222.08 222.94 894,449 +0.06(+0.03%)
Nov 21, 2022 217.11 223.28 216.24 222.89 1,430,274 +6.65(+3.07%)
Nov 18, 2022 213.42 216.83 213.42 216.24 1,270,434 +3.45(+1.62%)
Nov 17, 2022 212.53 215.20 211.98 212.80 926,486 -0.47(-0.22%)
Nov 16, 2022 209.09 215.48 209.09 213.27 1,271,118 +5.58(+2.69%)
Nov 15, 2022 209.31 209.92 205.86 207.69 1,307,544 -0.77(-0.37%)
Nov 14, 2022 210.51 213.06 208.45 208.46 1,435,135 -0.73(-0.35%)
Nov 11, 2022 215.11 216.19 202.13 209.19 2,801,807 -7.09(-3.28%)
Nov 10, 2022 224.25 224.29 211.49 216.28 1,913,027 -4.22(-1.92%)
Nov 09, 2022 220.43 222.53 219.68 220.50 846,969 -0.34(-0.15%)
Nov 08, 2022 219.17 223.04 219.09 220.84 1,004,195 +1.69(+0.77%)
Nov 07, 2022 219.69 221.99 217.49 219.15 946,796 +0.26(+0.12%)
Nov 04, 2022 224.02 224.28 214.59 218.89 1,918,661 -2.93(-1.32%)
Nov 03, 2022 223.97 224.77 221.38 221.81 1,477,962 -2.89(-1.28%)
Nov 02, 2022 227.41 224.54 224.70 1,209,249 -2.53(-1.11%)
Nov 01, 2022 227.83 229.86 226.45 227.23 886,375 -0.97(-0.42%)
Oct 31, 2022 229.39 230.76 227.81 228.20 1,002,949 -1.14(-0.50%)
Oct 28, 2022 224.46 229.89 224.21 229.34 903,064 +5.29(+2.36%)
Oct 27, 2022 223.24 225.88 222.68 224.05 1,017,109 +1.57(+0.70%)
Oct 26, 2022 224.60 225.55 221.53 222.48 916,505 -1.27(-0.57%)
Oct 25, 2022 222.68 223.96 221.67 223.75 1,119,342 +2.06(+0.93%)
Oct 24, 2022 219.82 222.64 219.71 221.69 683,501 +3.57(+1.64%)
Oct 21, 2022 214.69 218.34 213.62 218.12 737,824 +3.33(+1.55%)
Oct 20, 2022 216.80 217.06 213.94 214.79 655,094 -1.45(-0.67%)
Oct 19, 2022 217.41 218.34 214.14 216.24 955,622 -1.00(-0.46%)
Oct 18, 2022 217.51 218.36 215.61 217.25 1,060,893 +1.52(+0.70%)
Oct 17, 2022 214.24 215.97 214.05 215.73 789,732 +2.88(+1.35%)
Oct 14, 2022 218.21 218.21 211.95 212.85 894,079 -4.87(-2.23%)
Oct 13, 2022 212.39 218.59 211.25 217.72 845,134 +3.13(+1.46%)
Oct 12, 2022 215.93 217.32 214.54 214.59 987,381 -0.89(-0.41%)
Oct 11, 2022 213.62 216.70 213.43 215.48 878,287 +1.83(+0.85%)
Oct 10, 2022 211.71 214.31 211.42 213.65 622,013 +2.90(+1.37%)
Oct 07, 2022 210.92 211.75 209.47 210.76 991,169 -0.12(-0.06%)
Oct 06, 2022 214.88 216.46 210.03 210.88 790,511 -4.24(-1.97%)
Oct 05, 2022 215.35 216.63 212.09 215.12 874,262 -0.55(-0.26%)
Oct 04, 2022 215.34 218.11 214.39 215.68 993,761 +1.06(+0.49%)
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.