Skip to main content

Hershey Co (NY: HSY )

194.96 +1.25 (+0.64%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 84.66 85.67 84.28 84.61 3,843,103 +0.20(+0.24%)
Aug 30, 2016 84.07 84.91 83.64 84.41 9,392,307 -10.18(-10.76%)
Aug 29, 2016 93.66 94.87 93.66 94.59 2,064,979 +0.67(+0.71%)
Aug 26, 2016 94.17 95.21 93.71 93.92 716,969 -0.10(-0.11%)
Aug 25, 2016 93.93 94.91 93.77 94.02 774,881 +0.09(+0.10%)
Aug 24, 2016 95.53 95.53 93.93 93.93 2,060,110 -1.84(-1.92%)
Aug 23, 2016 95.98 96.48 95.46 95.76 1,352,478 -0.18(-0.19%)
Aug 22, 2016 95.51 96.17 95.35 95.94 971,063 +0.23(+0.24%)
Aug 19, 2016 95.14 96.14 94.67 95.72 3,044,709 +0.46(+0.49%)
Aug 18, 2016 95.69 95.94 94.50 95.25 967,634 -0.30(-0.32%)
Aug 17, 2016 94.09 95.82 93.87 95.56 1,680,367 +1.63(+1.73%)
Aug 16, 2016 93.80 94.23 93.44 93.93 1,273,133 -0.27(-0.29%)
Aug 15, 2016 93.85 94.98 93.54 94.20 1,324,867 +0.29(+0.31%)
Aug 12, 2016 94.19 94.77 93.91 93.91 840,622 -0.48(-0.51%)
Aug 11, 2016 94.35 94.98 93.57 94.39 1,521,273 +0.24(+0.25%)
Aug 10, 2016 93.04 94.44 93.04 94.15 691,037 +1.26(+1.35%)
Aug 09, 2016 93.02 93.57 92.88 92.89 854,851 -0.35(-0.38%)
Aug 08, 2016 94.04 94.18 92.65 93.25 696,716 -0.81(-0.86%)
Aug 05, 2016 93.37 94.24 93.10 94.06 992,346 +0.78(+0.84%)
Aug 04, 2016 93.26 93.87 92.80 93.27 599,683 +0.20(+0.22%)
Aug 03, 2016 94.50 94.50 92.62 93.07 1,141,656 -1.42(-1.51%)
Aug 02, 2016 93.20 94.73 92.61 94.49 1,910,778 +1.08(+1.15%)
Aug 01, 2016 91.96 93.51 91.61 93.42 1,829,574 +0.11(+0.12%)
Jul 29, 2016 93.53 94.28 92.89 93.31 1,510,038 -0.50(-0.53%)
Jul 28, 2016 92.23 94.54 91.33 93.80 2,538,233 +2.66(+2.92%)
Jul 27, 2016 92.62 92.62 91.10 91.14 1,492,049 -1.14(-1.23%)
Jul 26, 2016 93.51 93.89 92.04 92.28 857,891 -1.21(-1.30%)
Jul 25, 2016 92.94 93.81 92.94 93.49 1,880,911 +0.87(+0.94%)
Jul 22, 2016 92.25 92.85 92.14 92.62 1,141,405 +0.30(+0.33%)
Jul 21, 2016 92.15 92.55 91.47 92.32 1,376,308 +0.40(+0.43%)
Jul 20, 2016 91.83 92.24 91.42 91.93 1,046,938 -0.19(-0.20%)
Jul 19, 2016 92.14 92.40 91.60 92.11 1,375,299 -0.03(-0.03%)
Jul 18, 2016 93.00 93.46 91.81 92.14 898,145 -1.09(-1.17%)
Jul 15, 2016 91.34 94.35 90.84 93.22 3,335,656 +2.17(+2.38%)
Jul 14, 2016 91.50 92.44 90.87 91.06 1,558,258 -0.20(-0.22%)
Jul 13, 2016 91.44 92.32 91.14 91.26 1,340,813 -0.35(-0.38%)
Jul 12, 2016 92.82 93.13 91.61 91.61 1,846,141 -1.18(-1.27%)
Jul 11, 2016 93.09 94.88 92.36 92.78 3,107,254 -0.47(-0.51%)
Jul 08, 2016 93.03 93.39 92.70 93.26 1,322,236 +0.56(+0.60%)
Jul 07, 2016 92.67 93.37 91.82 92.70 2,383,455 +0.63(+0.69%)
Jul 06, 2016 93.46 94.08 91.57 92.07 4,958,629 -1.06(-1.14%)
Jul 05, 2016 92.67 95.29 91.91 93.13 3,087,150 -1.18(-1.25%)
Jul 01, 2016 94.44 94.31 94.31 94.31 7,827,645 -1.30(-1.36%)
Jun 30, 2016 82.18 99.23 82.12 95.61 23,619,820 +13.77(+16.83%)
Jun 29, 2016 81.88 81.92 81.07 81.83 1,903,640 +0.77(+0.95%)
Jun 28, 2016 81.96 81.96 80.42 81.07 1,728,380 -0.83(-1.01%)
Jun 27, 2016 81.92 82.04 81.22 81.89 1,936,263 -0.64(-0.78%)
Jun 24, 2016 80.59 82.97 80.41 82.53 2,279,517 +0.72(+0.88%)
Jun 23, 2016 82.34 82.45 81.34 81.82 1,388,391 -0.19(-0.24%)
Jun 22, 2016 82.10 82.10 81.63 82.01 1,561,116 -0.09(-0.11%)
Jun 21, 2016 81.67 82.18 81.54 82.10 1,583,454 +0.69(+0.85%)
Jun 20, 2016 81.76 82.35 81.36 81.41 1,454,877 -0.40(-0.48%)
Jun 17, 2016 81.40 81.84 80.49 81.81 2,532,323 +0.28(+0.34%)
Jun 16, 2016 80.93 81.59 80.68 81.53 1,688,827 +0.61(+0.76%)
Jun 15, 2016 81.35 81.56 80.46 80.91 2,751,472 -0.45(-0.55%)
Jun 14, 2016 80.31 81.56 79.90 81.36 1,462,252 +0.80(+0.99%)
Jun 13, 2016 80.89 81.47 80.54 80.56 1,294,368 -0.65(-0.80%)
Jun 10, 2016 80.95 81.88 80.32 81.21 1,936,707 -0.02(-0.02%)
Jun 09, 2016 78.91 81.47 78.80 81.23 3,551,303 +2.27(+2.88%)
Jun 08, 2016 78.44 78.95 77.81 78.95 1,115,517 +0.43(+0.55%)
Jun 07, 2016 78.65 78.90 78.43 78.52 482,887 -0.07(-0.09%)
Jun 06, 2016 78.77 79.18 78.17 78.59 1,286,929 -0.18(-0.22%)
Jun 03, 2016 78.13 79.03 78.13 78.77 1,220,980 +0.62(+0.80%)
Jun 02, 2016 78.19 78.29 77.50 78.14 1,037,397 -0.20(-0.26%)
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.