Skip to main content

Hershey Co (NY: HSY )

195.20 +1.49 (+0.77%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 38.51 39.00 38.48 38.94 1,326,306 +0.38(+0.97%)
Aug 30, 2006 38.74 38.75 38.51 38.56 1,012,710 -0.08(-0.21%)
Aug 29, 2006 38.59 38.84 38.52 38.64 1,305,797 -0.04(-0.11%)
Aug 28, 2006 38.93 38.94 38.61 38.69 1,274,063 -0.22(-0.56%)
Aug 25, 2006 38.62 38.97 38.35 38.90 1,127,727 +0.22(+0.56%)
Aug 24, 2006 38.72 38.90 38.52 38.69 724,334 +0.06(+0.15%)
Aug 23, 2006 38.52 38.80 38.41 38.63 1,208,933 -0.09(-0.24%)
Aug 22, 2006 38.76 38.96 38.67 38.72 866,651 -0.17(-0.43%)
Aug 21, 2006 38.91 39.02 38.85 38.89 1,077,563 +0.05(+0.13%)
Aug 18, 2006 38.75 38.97 38.62 38.84 1,887,122 +0.57(+1.49%)
Aug 17, 2006 37.81 38.35 37.73 38.27 1,011,463 +0.48(+1.28%)
Aug 16, 2006 37.94 38.14 37.44 37.78 1,557,035 -0.15(-0.40%)
Aug 15, 2006 38.41 38.41 37.86 37.94 1,127,173 -0.22(-0.57%)
Aug 14, 2006 38.56 38.56 38.00 38.15 747,892 +0.25(+0.65%)
Aug 11, 2006 37.97 38.10 37.65 37.91 1,812,429 -0.22(-0.57%)
Aug 10, 2006 37.87 38.28 37.84 38.12 1,028,092 +0.21(+0.55%)
Aug 09, 2006 38.08 38.22 37.84 37.91 1,136,873 +0.08(+0.21%)
Aug 08, 2006 37.90 38.05 37.65 37.84 1,197,847 +0.11(+0.29%)
Aug 07, 2006 38.26 38.27 37.69 37.73 1,067,724 -0.60(-1.56%)
Aug 04, 2006 38.48 38.53 37.94 38.33 1,658,472 -0.05(-0.13%)
Aug 03, 2006 37.98 39.27 37.89 38.38 1,775,984 -0.25(-0.64%)
Aug 02, 2006 38.64 39.28 38.25 38.62 2,488,262 -1.08(-2.71%)
Aug 01, 2006 39.47 39.84 39.35 39.70 1,102,507 +0.03(+0.07%)
Jul 31, 2006 40.30 40.30 39.67 39.67 1,168,746 -0.74(-1.82%)
Jul 28, 2006 40.07 40.48 40.05 40.40 926,793 +0.51(+1.27%)
Jul 27, 2006 40.63 40.66 39.87 39.90 1,208,794 -0.62(-1.53%)
Jul 26, 2006 40.52 40.66 40.24 40.52 1,078,949 -0.14(-0.34%)
Jul 25, 2006 40.51 40.76 40.10 40.66 1,251,614 +0.41(+1.02%)
Jul 24, 2006 40.46 40.61 40.06 40.25 1,346,261 -0.22(-0.54%)
Jul 21, 2006 40.49 40.69 39.94 40.46 2,140,299 -0.03(-0.07%)
Jul 20, 2006 39.91 40.94 39.69 40.49 2,626,699 -0.07(-0.16%)
Jul 19, 2006 40.50 41.26 40.33 40.56 2,192,126 +0.06(+0.14%)
Jul 18, 2006 40.04 40.56 39.98 40.50 1,025,874 +0.41(+1.03%)
Jul 17, 2006 39.98 40.33 39.94 40.09 717,405 -0.01(-0.02%)
Jul 14, 2006 40.55 40.65 39.98 40.09 865,543 -0.64(-1.56%)
Jul 13, 2006 40.92 41.06 40.40 40.73 1,012,155 -0.23(-0.56%)
Jul 12, 2006 40.81 41.35 40.74 40.96 1,218,772 +0.30(+0.75%)
Jul 11, 2006 40.41 40.71 40.33 40.66 987,905 +0.20(+0.50%)
Jul 10, 2006 40.04 40.58 40.01 40.45 757,176 +0.42(+1.05%)
Jul 07, 2006 40.27 40.44 40.01 40.04 813,577 -0.29(-0.72%)
Jul 06, 2006 39.88 40.75 39.88 40.32 1,021,440 +0.44(+1.10%)
Jul 05, 2006 39.58 40.09 39.58 39.88 834,086 +0.03(+0.07%)
Jul 03, 2006 39.77 39.92 39.60 39.86 525,617 +0.12(+0.29%)
Jun 30, 2006 40.25 40.35 39.73 39.74 1,694,640 -0.53(-1.33%)
Jun 29, 2006 40.04 40.32 39.78 40.27 818,427 +0.29(+0.72%)
Jun 28, 2006 39.98 40.09 39.73 39.99 639,941 +0.12(+0.31%)
Jun 27, 2006 39.51 40.10 39.39 39.86 1,306,074 +0.29(+0.73%)
Jun 26, 2006 39.47 39.65 39.28 39.57 611,949 +0.17(+0.42%)
Jun 23, 2006 39.50 39.57 39.26 39.41 637,863 -0.18(-0.46%)
Jun 22, 2006 39.74 39.78 39.34 39.59 766,600 -0.12(-0.29%)
Jun 21, 2006 39.51 39.87 39.44 39.70 931,504 +0.09(+0.22%)
Jun 20, 2006 39.03 39.77 38.98 39.62 1,031,140 +0.56(+1.44%)
Jun 19, 2006 39.55 39.69 38.98 39.05 872,610 -0.47(-1.19%)
Jun 16, 2006 39.21 39.62 39.21 39.52 1,113,316 +0.16(+0.40%)
Jun 15, 2006 39.04 39.37 38.72 39.36 1,162,371 +0.38(+0.98%)
Jun 14, 2006 38.90 39.01 38.48 38.98 1,792,197 -0.05(-0.13%)
Jun 13, 2006 39.65 39.65 38.98 39.03 1,592,926 -0.64(-1.62%)
Jun 12, 2006 40.27 40.48 39.62 39.68 1,280,438 -0.35(-0.87%)
Jun 09, 2006 39.83 40.15 39.57 40.02 1,420,815 +0.04(+0.11%)
Jun 08, 2006 40.10 40.17 39.49 39.98 2,145,288 -0.12(-0.29%)
Jun 07, 2006 40.34 40.76 39.95 40.09 1,457,537 -0.39(-0.96%)
Jun 06, 2006 40.38 40.63 40.19 40.48 1,045,552 +0.14(+0.34%)
Jun 05, 2006 40.52 40.78 40.25 40.35 1,042,781 -0.30(-0.75%)
Jun 02, 2006 41.10 41.10 40.38 40.65 2,010,731 -0.48(-1.18%)
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.