Skip to main content

Hershey Co (NY: HSY )

223.83 -2.47 (-1.09%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 58.38 58.91 58.16 58.65 1,566,393 +0.50(+0.86%)
Aug 30, 2011 57.68 58.54 57.29 58.15 1,865,884 +0.23(+0.40%)
Aug 29, 2011 57.75 57.95 57.38 57.92 1,241,677 +0.63(+1.10%)
Aug 26, 2011 56.33 57.37 55.53 57.29 1,302,472 +0.92(+1.63%)
Aug 25, 2011 57.25 57.43 56.23 56.37 922,827 -0.87(-1.52%)
Aug 24, 2011 57.54 58.24 56.71 57.24 1,544,888 -0.32(-0.56%)
Aug 23, 2011 56.03 57.56 55.66 57.56 1,249,051 +1.31(+2.33%)
Aug 22, 2011 55.86 56.46 55.61 56.25 1,358,669 +1.13(+2.05%)
Aug 19, 2011 55.03 55.84 54.87 55.12 1,533,082 -0.37(-0.67%)
Aug 18, 2011 55.91 56.17 55.23 55.49 1,751,824 -1.30(-2.29%)
Aug 17, 2011 56.94 57.27 56.44 56.79 887,030 +0.16(+0.28%)
Aug 16, 2011 56.56 56.87 56.05 56.63 1,333,884 -0.10(-0.18%)
Aug 15, 2011 56.10 56.79 55.71 56.73 1,194,658 +0.88(+1.58%)
Aug 12, 2011 56.14 56.38 55.49 55.85 1,946,851 +0.06(+0.11%)
Aug 11, 2011 54.80 56.33 54.43 55.79 1,742,605 +1.05(+1.92%)
Aug 10, 2011 55.66 56.05 54.44 54.74 2,469,588 -1.50(-2.67%)
Aug 09, 2011 55.31 56.32 53.83 56.24 2,802,646 +1.65(+3.02%)
Aug 08, 2011 55.31 56.85 54.50 54.59 4,273,751 -1.56(-2.78%)
Aug 05, 2011 55.41 56.72 55.10 56.15 2,664,870 +1.12(+2.04%)
Aug 04, 2011 56.73 57.08 55.03 55.03 2,874,540 -2.04(-3.57%)
Aug 03, 2011 55.95 57.07 55.81 57.07 1,761,719 +1.08(+1.93%)
Aug 02, 2011 56.21 56.38 55.69 55.99 1,610,781 -0.49(-0.87%)
Aug 01, 2011 56.84 56.91 55.89 56.48 1,438,297 +0.04(+0.07%)
Jul 29, 2011 56.56 57.15 56.34 56.44 1,782,084 -0.41(-0.72%)
Jul 28, 2011 57.21 57.55 56.80 56.85 2,150,141 -0.59(-1.03%)
Jul 27, 2011 58.24 58.47 57.34 57.44 1,877,989 -1.05(-1.80%)
Jul 26, 2011 58.29 59.45 57.91 58.49 2,493,789 +0.17(+0.29%)
Jul 25, 2011 58.52 58.90 58.28 58.32 1,263,936 -0.61(-1.04%)
Jul 22, 2011 59.08 59.11 58.83 58.93 2,206,850 +1.43(+2.49%)
Jul 21, 2011 56.83 57.57 56.80 57.50 929,247 +0.90(+1.59%)
Jul 20, 2011 57.00 57.00 56.49 56.60 718,555 -0.36(-0.63%)
Jul 19, 2011 56.48 56.99 56.29 56.96 800,505 +0.59(+1.05%)
Jul 18, 2011 56.82 56.86 56.03 56.37 746,631 -0.43(-0.76%)
Jul 15, 2011 57.01 57.14 56.54 56.80 981,338 -0.22(-0.39%)
Jul 14, 2011 57.53 57.62 56.92 57.02 996,324 -0.40(-0.70%)
Jul 13, 2011 57.33 57.64 57.12 57.42 897,459 +0.30(+0.53%)
Jul 12, 2011 56.87 57.39 56.52 57.12 1,147,627 +0.11(+0.19%)
Jul 11, 2011 57.27 57.54 56.92 57.01 1,637,158 -0.77(-1.33%)
Jul 08, 2011 57.81 57.96 57.53 57.78 902,553 -0.32(-0.55%)
Jul 07, 2011 58.03 58.16 57.75 58.10 781,214 +0.36(+0.62%)
Jul 06, 2011 57.48 57.76 57.19 57.74 886,906 +0.32(+0.56%)
Jul 05, 2011 57.29 57.50 57.17 57.42 780,099 +0.01(+0.02%)
Jul 01, 2011 57.02 57.45 56.72 57.41 784,204 +0.56(+0.99%)
Jun 30, 2011 57.13 57.26 56.81 56.85 929,865 -0.15(-0.26%)
Jun 29, 2011 56.68 57.22 56.51 57.00 935,829 +0.48(+0.85%)
Jun 28, 2011 56.37 56.56 56.22 56.52 857,665 +0.31(+0.55%)
Jun 27, 2011 55.98 56.56 55.97 56.21 1,106,578 +0.27(+0.48%)
Jun 24, 2011 55.84 56.02 55.65 55.94 1,199,166 +0.22(+0.39%)
Jun 23, 2011 55.63 55.82 55.07 55.72 1,162,622 -0.23(-0.41%)
Jun 22, 2011 56.06 56.25 55.90 55.95 974,252 -0.28(-0.50%)
Jun 21, 2011 56.36 56.40 56.03 56.23 1,014,111 +0.01(+0.02%)
Jun 20, 2011 56.10 56.26 56.08 56.22 719,235 +0.56(+1.01%)
Jun 17, 2011 55.98 56.22 55.54 55.66 1,231,413 -0.22(-0.39%)
Jun 16, 2011 54.85 55.92 54.73 55.88 1,545,639 +1.16(+2.12%)
Jun 15, 2011 55.05 55.14 54.39 54.72 1,093,953 -0.40(-0.73%)
Jun 14, 2011 54.91 55.38 54.73 55.12 1,036,466 +0.42(+0.77%)
Jun 13, 2011 53.92 54.81 53.80 54.70 1,173,561 +0.78(+1.45%)
Jun 10, 2011 54.46 54.54 53.89 53.92 1,216,467 -0.58(-1.06%)
Jun 09, 2011 54.56 54.75 54.14 54.50 821,778 -0.11(-0.20%)
Jun 08, 2011 54.32 54.73 54.01 54.61 897,769 +0.45(+0.83%)
Jun 07, 2011 54.09 54.52 54.09 54.16 903,892 -0.02(-0.04%)
Jun 06, 2011 54.51 54.61 54.16 54.18 962,445 -0.33(-0.61%)
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.