Skip to main content

Hershey Co (NY: HSY )

195.24 +1.53 (+0.79%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 72.47 72.88 72.05 72.74 815,190 +0.41(+0.57%)
Aug 29, 2013 71.81 72.66 71.38 72.32 1,209,907 +0.28(+0.38%)
Aug 28, 2013 72.72 72.86 71.98 72.05 1,297,264 -0.85(-1.16%)
Aug 27, 2013 73.42 73.61 72.88 72.89 744,719 -0.96(-1.30%)
Aug 26, 2013 75.56 75.57 73.85 73.85 924,646 -1.67(-2.21%)
Aug 23, 2013 74.48 75.65 74.25 75.52 994,564 +1.21(+1.63%)
Aug 22, 2013 74.20 74.59 73.77 74.31 820,969 +0.21(+0.28%)
Aug 21, 2013 74.93 75.10 73.94 74.10 664,998 -0.86(-1.14%)
Aug 20, 2013 74.48 75.31 74.46 74.96 753,496 +0.53(+0.71%)
Aug 19, 2013 74.95 75.03 74.36 74.43 976,245 -0.46(-0.62%)
Aug 16, 2013 74.85 75.36 74.40 74.90 923,898 -0.19(-0.25%)
Aug 15, 2013 75.05 75.54 74.94 75.09 924,012 -0.54(-0.71%)
Aug 14, 2013 76.72 76.72 75.61 75.62 806,484 -0.98(-1.27%)
Aug 13, 2013 76.39 76.77 76.07 76.60 548,834 +0.36(+0.47%)
Aug 12, 2013 76.34 76.40 75.80 76.24 616,345 -0.54(-0.70%)
Aug 09, 2013 76.65 77.13 76.47 76.77 937,857 +0.12(+0.15%)
Aug 08, 2013 76.41 76.84 76.10 76.65 743,160 +0.32(+0.42%)
Aug 07, 2013 76.72 76.82 76.23 76.33 822,766 -0.55(-0.72%)
Aug 06, 2013 76.65 77.08 76.42 76.88 886,591 +0.20(+0.27%)
Aug 05, 2013 76.35 76.80 75.95 76.68 1,114,370 +0.16(+0.21%)
Aug 02, 2013 76.38 76.52 75.65 76.52 1,392,988 +0.22(+0.29%)
Aug 01, 2013 75.14 76.34 75.06 76.30 1,895,298 +1.64(+2.19%)
Jul 31, 2013 74.60 74.71 74.19 74.66 1,157,268 +0.30(+0.40%)
Jul 30, 2013 74.77 75.10 74.20 74.36 713,309 -0.38(-0.51%)
Jul 29, 2013 74.38 74.95 74.35 74.74 831,411 +0.40(+0.54%)
Jul 26, 2013 73.55 74.40 73.26 74.34 715,670 +0.44(+0.60%)
Jul 25, 2013 73.19 73.98 72.50 73.90 1,124,159 +0.81(+1.11%)
Jul 24, 2013 73.76 73.87 73.03 73.09 936,837 -0.57(-0.77%)
Jul 23, 2013 73.21 73.83 73.14 73.66 1,300,755 +0.61(+0.84%)
Jul 22, 2013 72.83 73.18 72.66 73.04 635,166 +0.11(+0.15%)
Jul 19, 2013 72.66 72.95 72.15 72.93 984,032 +0.33(+0.46%)
Jul 18, 2013 72.06 72.74 71.97 72.60 761,209 +0.61(+0.85%)
Jul 17, 2013 72.57 72.85 71.82 71.99 928,423 -0.35(-0.49%)
Jul 16, 2013 72.34 72.93 72.10 72.34 1,222,503 -0.16(-0.22%)
Jul 15, 2013 72.26 72.60 72.14 72.50 1,679,447 +0.34(+0.47%)
Jul 12, 2013 72.40 72.40 71.67 72.16 1,316,990 -0.19(-0.26%)
Jul 11, 2013 72.03 72.45 71.72 72.35 1,659,174 +0.96(+1.35%)
Jul 10, 2013 71.33 71.66 71.03 71.39 1,384,974 -0.08(-0.11%)
Jul 09, 2013 71.62 71.63 71.18 71.47 1,053,675 +0.18(+0.25%)
Jul 08, 2013 71.01 71.65 70.96 71.29 1,189,108 +0.44(+0.62%)
Jul 05, 2013 70.52 70.89 69.85 70.85 1,054,590 +0.67(+0.95%)
Jul 03, 2013 70.47 70.88 70.17 70.18 793,392 -0.50(-0.71%)
Jul 02, 2013 70.60 71.09 70.37 70.68 1,134,067 -0.15(-0.21%)
Jul 01, 2013 70.37 71.14 70.31 70.83 1,115,631 +0.57(+0.81%)
Jun 28, 2013 69.74 70.66 69.57 70.26 1,842,669 +0.38(+0.54%)
Jun 27, 2013 69.59 70.14 69.44 69.89 1,247,713 +0.65(+0.94%)
Jun 26, 2013 68.32 69.50 68.32 69.23 1,052,088 +1.24(+1.82%)
Jun 25, 2013 68.42 68.44 67.70 68.00 1,132,199 +0.05(+0.08%)
Jun 24, 2013 67.73 68.55 67.44 67.94 1,243,869 -0.26(-0.38%)
Jun 21, 2013 67.30 68.20 67.06 68.20 3,767,063 +1.09(+1.62%)
Jun 20, 2013 68.79 69.11 67.01 67.12 1,917,594 -2.20(-3.18%)
Jun 19, 2013 70.34 70.87 69.32 69.32 1,087,596 -1.20(-1.71%)
Jun 18, 2013 70.62 70.78 70.34 70.52 840,045 -0.09(-0.12%)
Jun 17, 2013 70.59 70.92 70.24 70.61 912,522 +0.45(+0.64%)
Jun 14, 2013 69.25 70.33 68.86 70.16 1,147,494 +0.99(+1.43%)
Jun 13, 2013 68.89 69.22 68.36 69.17 1,246,523 +0.17(+0.25%)
Jun 12, 2013 69.57 69.60 69.00 69.00 983,765 -0.19(-0.27%)
Jun 11, 2013 68.93 69.93 68.68 69.19 1,154,042 -0.11(-0.16%)
Jun 10, 2013 70.30 70.49 68.85 69.30 2,294,284 -1.13(-1.60%)
Jun 07, 2013 69.57 70.42 69.52 70.42 1,445,422 +1.34(+1.94%)
Jun 06, 2013 69.23 69.30 68.54 69.08 1,623,476 -0.09(-0.13%)
Jun 05, 2013 69.80 69.95 69.13 69.17 1,707,587 -0.79(-1.14%)
Jun 04, 2013 69.63 70.16 69.44 69.96 1,684,651 +0.35(+0.51%)
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.