Skip to main content

Hershey Co (NY: HSY )

196.45 +2.74 (+1.41%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 42.98 43.08 42.74 42.77 1,236,063 -0.11(-0.26%)
Jun 29, 2011 42.64 43.05 42.51 42.88 1,243,991 +0.36(+0.85%)
Jun 28, 2011 42.41 42.55 42.29 42.52 1,140,088 +0.23(+0.55%)
Jun 27, 2011 42.11 42.55 42.11 42.29 1,470,966 +0.20(+0.48%)
Jun 24, 2011 42.01 42.14 41.86 42.08 1,594,043 +0.17(+0.39%)
Jun 23, 2011 41.85 41.99 41.43 41.92 1,545,465 -0.17(-0.41%)
Jun 22, 2011 42.17 42.32 42.05 42.09 1,295,066 -0.21(-0.50%)
Jun 21, 2011 42.40 42.43 42.15 42.30 1,348,050 +0.01(+0.02%)
Jun 20, 2011 42.20 42.32 42.19 42.29 956,074 +0.42(+1.01%)
Jun 17, 2011 42.11 42.29 41.78 41.87 1,636,908 -0.17(-0.39%)
Jun 16, 2011 41.26 42.07 41.17 42.04 2,054,607 +0.87(+2.12%)
Jun 15, 2011 41.41 41.48 40.92 41.16 1,454,184 -0.30(-0.73%)
Jun 14, 2011 41.31 41.66 41.17 41.47 1,377,767 +0.32(+0.77%)
Jun 13, 2011 40.56 41.23 40.47 41.15 1,560,006 +0.59(+1.45%)
Jun 10, 2011 40.97 41.03 40.54 40.56 1,617,041 -0.44(-1.06%)
Jun 09, 2011 41.04 41.19 40.73 41.00 1,092,383 -0.08(-0.20%)
Jun 08, 2011 40.86 41.17 40.63 41.08 1,193,398 +0.34(+0.83%)
Jun 07, 2011 40.69 41.01 40.69 40.74 1,201,537 -0.02(-0.04%)
Jun 06, 2011 41.01 41.08 40.74 40.76 1,279,371 -0.25(-0.61%)
Jun 03, 2011 40.86 41.26 40.74 41.01 1,731,683 -0.26(-0.62%)
May 24, 2011 41.47 41.65 41.26 41.26 1,241,945 -0.22(-0.53%)
May 23, 2011 41.61 41.80 41.39 41.48 1,352,990 -0.49(-1.17%)
May 20, 2011 41.16 42.01 41.16 41.97 1,897,461 +0.78(+1.91%)
May 19, 2011 41.61 41.73 41.12 41.19 2,660,883 -0.29(-0.70%)
May 18, 2011 42.19 42.23 41.00 41.48 5,634,826 -1.20(-2.80%)
May 17, 2011 42.47 42.80 42.44 42.68 952,738 +0.01(+0.03%)
May 16, 2011 42.75 42.84 42.55 42.66 1,036,776 -0.21(-0.49%)
May 13, 2011 42.91 43.33 42.83 42.87 1,267,378 -0.17(-0.40%)
May 12, 2011 42.33 43.16 42.21 43.04 1,663,802 +1.00(+2.38%)
May 11, 2011 42.37 42.52 41.95 42.04 821,849 -0.31(-0.72%)
May 10, 2011 41.91 42.45 41.85 42.35 1,543,355 +0.59(+1.41%)
May 09, 2011 42.00 42.10 41.69 41.76 1,361,147 -0.16(-0.37%)
May 06, 2011 42.31 42.59 41.67 41.91 2,091,667 -0.16(-0.37%)
May 05, 2011 42.25 42.44 41.97 42.07 1,866,413 -0.33(-0.78%)
May 04, 2011 42.68 43.13 42.35 42.40 1,794,974 -0.36(-0.84%)
May 03, 2011 42.84 42.95 42.51 42.76 1,531,589 -0.30(-0.69%)
May 02, 2011 43.06 43.09 42.99 43.06 1,202,896 -0.09(-0.21%)
Apr 29, 2011 42.95 43.33 42.84 43.15 1,527,550 +0.13(+0.30%)
Apr 28, 2011 42.74 43.05 42.62 43.02 1,962,916 -0.08(-0.19%)
Apr 27, 2011 42.67 43.33 42.42 43.10 1,998,185 +0.28(+0.66%)
Apr 26, 2011 41.44 43.51 41.31 42.82 4,793,210 +0.48(+1.13%)
Apr 25, 2011 42.02 42.35 41.91 42.34 1,424,604 -0.09(-0.21%)
Apr 21, 2011 42.46 42.63 42.30 42.43 860,411 +0.13(+0.30%)
Apr 20, 2011 42.43 42.61 42.21 42.30 1,410,938 +0.05(+0.12%)
Apr 19, 2011 42.38 42.38 42.00 42.25 1,076,078 -0.02(-0.05%)
Apr 18, 2011 42.56 42.64 42.24 42.27 1,126,381 -0.57(-1.33%)
Apr 15, 2011 42.56 42.84 42.34 42.84 1,153,166 +0.41(+0.97%)
Apr 14, 2011 42.24 42.69 42.15 42.43 1,522,881 +0.17(+0.41%)
Apr 13, 2011 42.11 42.42 42.10 42.26 1,335,248 +0.16(+0.39%)
Apr 12, 2011 41.84 42.32 41.83 42.09 1,398,966 +0.15(+0.36%)
Apr 11, 2011 41.86 42.23 41.69 41.94 1,849,204 +0.29(+0.70%)
Apr 08, 2011 41.57 41.98 41.47 41.65 1,363,761 +0.06(+0.14%)
Apr 07, 2011 41.51 41.64 41.37 41.59 1,277,811 -0.03(-0.07%)
Apr 06, 2011 41.46 41.85 41.36 41.62 1,346,186 +0.26(+0.63%)
Apr 05, 2011 40.89 41.42 40.84 41.36 1,402,596 +0.46(+1.13%)
Apr 04, 2011 40.64 40.96 40.64 40.90 1,389,582 +0.30(+0.74%)
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.