Skip to main content

Hershey Co (NY: HSY )

196.28 -1.35 (-0.68%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 75.97 76.16 74.29 74.86 1,465,317 -0.42(-0.55%)
Sep 29, 2015 74.32 75.40 74.26 75.27 1,486,848 +0.90(+1.22%)
Sep 28, 2015 75.19 75.49 74.31 74.37 904,646 -1.04(-1.38%)
Sep 25, 2015 75.47 76.30 75.10 75.41 762,315 +0.38(+0.51%)
Sep 24, 2015 74.35 75.14 74.35 75.03 872,620 +0.20(+0.26%)
Sep 23, 2015 74.66 74.91 74.20 74.83 739,338 +0.11(+0.15%)
Sep 22, 2015 74.74 74.82 74.24 74.72 1,027,832 -0.87(-1.15%)
Sep 21, 2015 75.70 76.02 75.28 75.59 1,004,994 +0.26(+0.35%)
Sep 18, 2015 75.10 75.93 75.10 75.33 2,352,732 -0.68(-0.90%)
Sep 17, 2015 76.33 76.93 75.64 76.02 1,254,170 -0.36(-0.47%)
Sep 16, 2015 74.81 76.55 74.75 76.37 2,009,031 +2.44(+3.29%)
Sep 15, 2015 73.59 74.09 73.03 73.94 1,148,816 +0.43(+0.59%)
Sep 14, 2015 74.27 74.27 73.31 73.51 1,009,366 -0.81(-1.09%)
Sep 11, 2015 73.83 74.38 73.39 74.31 882,094 +0.41(+0.55%)
Sep 10, 2015 73.42 74.48 73.27 73.91 1,052,599 +0.27(+0.37%)
Sep 09, 2015 75.80 75.84 73.46 73.64 1,644,594 -1.41(-1.88%)
Sep 08, 2015 73.99 75.28 73.81 75.05 1,485,550 +1.95(+2.66%)
Sep 04, 2015 72.69 73.10 73.10 73.10 1,662,981 -0.42(-0.58%)
Sep 03, 2015 72.47 73.70 72.29 73.52 1,624,808 +1.32(+1.83%)
Sep 02, 2015 71.68 72.23 71.47 72.20 1,018,835 +1.25(+1.77%)
Sep 01, 2015 71.89 72.41 70.61 70.95 1,824,734 -1.99(-2.73%)
Aug 31, 2015 73.10 73.22 72.68 72.94 1,116,472 -0.55(-0.75%)
Aug 28, 2015 73.41 73.72 72.93 73.49 1,449,336 -0.03(-0.04%)
Aug 27, 2015 72.48 73.84 72.37 73.52 1,827,304 +1.67(+2.32%)
Aug 26, 2015 70.37 71.99 70.01 71.85 1,792,644 +2.49(+3.59%)
Aug 25, 2015 71.46 71.84 69.31 69.36 1,788,970 -1.09(-1.55%)
Aug 24, 2015 70.22 72.13 67.14 70.45 2,777,387 -2.48(-3.41%)
Aug 21, 2015 73.84 74.11 72.83 72.94 2,300,247 -1.21(-1.63%)
Aug 20, 2015 73.86 74.92 73.83 74.15 1,520,628 -0.40(-0.53%)
Aug 19, 2015 74.97 75.47 74.16 74.54 1,821,909 -1.10(-1.46%)
Aug 18, 2015 74.72 75.86 74.48 75.64 2,539,350 +0.91(+1.22%)
Aug 17, 2015 73.74 74.89 73.51 74.73 1,536,834 +0.78(+1.05%)
Aug 14, 2015 73.30 74.03 73.08 73.95 1,032,194 +0.70(+0.96%)
Aug 13, 2015 74.37 74.50 73.23 73.25 1,176,817 -1.44(-1.93%)
Aug 12, 2015 73.70 74.71 73.09 74.69 1,229,275 +0.66(+0.90%)
Aug 11, 2015 74.02 74.25 73.51 74.03 1,005,822 -0.30(-0.40%)
Aug 10, 2015 72.99 74.84 72.99 74.33 1,848,236 +1.68(+2.32%)
Aug 07, 2015 73.54 73.91 71.27 72.64 2,466,816 -2.00(-2.68%)
Aug 06, 2015 75.13 75.44 74.06 74.64 2,503,917 -0.37(-0.50%)
Aug 05, 2015 74.16 75.30 73.75 75.01 1,790,950 -0.11(-0.15%)
Aug 04, 2015 74.82 75.21 74.62 75.13 1,098,972 +0.23(+0.30%)
Aug 03, 2015 75.19 75.20 74.35 74.90 1,061,888 -0.30(-0.40%)
Jul 31, 2015 75.40 75.56 75.11 75.20 1,504,088 +0.02(+0.03%)
Jul 30, 2015 74.83 75.30 74.58 75.18 882,452 +0.29(+0.39%)
Jul 29, 2015 74.55 74.99 74.24 74.88 758,503 +0.39(+0.52%)
Jul 28, 2015 73.70 74.51 73.46 74.50 948,057 +1.09(+1.49%)
Jul 27, 2015 72.82 73.73 72.46 73.40 891,067 +0.38(+0.52%)
Jul 24, 2015 73.10 73.25 72.66 73.02 664,542 -0.36(-0.50%)
Jul 23, 2015 73.65 73.92 73.26 73.39 529,532 -0.36(-0.48%)
Jul 22, 2015 73.45 73.94 73.28 73.74 711,394 +0.30(+0.41%)
Jul 21, 2015 73.98 73.98 73.16 73.44 968,175 -0.49(-0.67%)
Jul 20, 2015 74.08 74.16 73.75 73.94 704,266 -0.15(-0.20%)
Jul 17, 2015 74.25 74.28 73.64 74.08 764,670 -0.66(-0.88%)
Jul 16, 2015 74.75 74.91 74.46 74.74 792,434 +0.52(+0.70%)
Jul 15, 2015 74.82 74.84 74.09 74.22 1,005,099 -0.61(-0.81%)
Jul 14, 2015 74.65 75.21 74.61 74.83 947,421 +0.24(+0.33%)
Jul 13, 2015 74.48 74.86 74.27 74.58 912,708 +0.21(+0.28%)
Jul 10, 2015 74.60 74.79 73.77 74.37 1,438,916 +0.86(+1.17%)
Jul 09, 2015 73.83 74.02 73.36 73.52 1,427,454 +0.36(+0.49%)
Jul 08, 2015 73.59 73.82 72.89 73.16 1,178,757 -0.74(-1.01%)
Jul 07, 2015 72.22 74.01 72.01 73.90 1,967,180 +1.92(+2.67%)
Jul 06, 2015 72.61 72.80 71.45 71.99 1,258,600 -0.91(-1.24%)
Jul 02, 2015 72.71 72.89 72.89 72.89 1,548,380 +0.39(+0.54%)
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.