Skip to main content

Hershey Co (NY: HSY )

195.06 +1.35 (+0.70%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 89.57 89.57 89.57 0 +0.53(+0.60%)
Aug 30, 2018 88.61 89.40 88.37 89.03 1,017,099 +0.28(+0.31%)
Aug 29, 2018 88.45 88.92 88.30 88.76 746,829 +0.76(+0.86%)
Aug 28, 2018 88.47 88.73 87.77 88.00 698,335 -0.47(-0.53%)
Aug 27, 2018 89.31 89.42 88.08 88.47 687,563 -0.43(-0.48%)
Aug 24, 2018 88.20 89.12 87.91 88.90 1,030,011 +0.70(+0.79%)
Aug 23, 2018 88.33 88.65 88.01 88.21 734,378 -0.43(-0.49%)
Aug 22, 2018 89.35 89.38 88.20 88.64 925,086 -0.79(-0.88%)
Aug 21, 2018 90.40 90.62 88.84 89.43 1,097,627 -1.19(-1.32%)
Aug 20, 2018 90.14 90.91 89.95 90.62 1,090,874 +0.85(+0.95%)
Aug 17, 2018 88.91 90.20 88.71 89.77 2,835,738 +0.87(+0.98%)
Aug 16, 2018 89.08 89.45 88.24 88.91 1,647,485 +0.05(+0.06%)
Aug 15, 2018 87.45 88.91 86.70 88.85 1,263,966 +1.62(+1.86%)
Aug 14, 2018 86.78 87.50 86.61 87.23 707,600 +0.49(+0.56%)
Aug 13, 2018 86.46 86.81 85.81 86.75 805,120 +0.32(+0.37%)
Aug 10, 2018 85.90 86.66 85.59 86.43 716,564 +0.32(+0.37%)
Aug 09, 2018 86.51 86.72 85.74 86.11 863,904 -0.31(-0.36%)
Aug 08, 2018 87.15 87.29 86.24 86.42 845,968 -0.79(-0.90%)
Aug 07, 2018 88.55 88.56 86.71 87.21 1,552,840 -1.32(-1.49%)
Aug 06, 2018 87.99 88.70 87.54 88.53 1,424,378 +0.81(+0.92%)
Aug 03, 2018 86.74 89.21 86.45 87.72 1,543,231 +1.43(+1.66%)
Aug 02, 2018 85.16 86.38 84.75 86.29 1,416,566 +0.89(+1.05%)
Aug 01, 2018 86.98 87.08 85.37 85.39 1,556,726 -1.49(-1.71%)
Jul 31, 2018 86.69 87.31 85.96 86.88 1,844,280 +0.36(+0.42%)
Jul 30, 2018 85.28 86.69 85.17 86.52 1,771,712 +0.72(+0.84%)
Jul 27, 2018 87.73 87.73 85.62 85.80 2,505,885 -2.36(-2.68%)
Jul 26, 2018 84.04 89.96 84.00 88.16 3,994,464 +6.04(+7.36%)
Jul 25, 2018 81.70 82.34 81.09 82.12 1,633,276 +0.68(+0.84%)
Jul 24, 2018 80.44 81.79 80.21 81.44 1,582,881 +0.90(+1.12%)
Jul 23, 2018 81.05 81.39 80.08 80.54 943,749 -0.78(-0.96%)
Jul 20, 2018 81.62 81.75 81.00 81.32 952,610 -0.27(-0.34%)
Jul 19, 2018 80.86 82.09 80.72 81.59 1,103,322 +0.73(+0.90%)
Jul 18, 2018 82.67 82.70 80.78 80.86 1,234,822 -1.90(-2.30%)
Jul 17, 2018 82.01 83.11 82.01 82.77 680,468 +0.72(+0.87%)
Jul 16, 2018 83.16 83.28 81.81 82.05 878,119 -1.10(-1.32%)
Jul 13, 2018 82.80 83.50 82.72 83.15 967,695 +0.29(+0.35%)
Jul 12, 2018 83.33 83.64 82.42 82.86 999,577 -0.34(-0.40%)
Jul 11, 2018 83.19 1,051,105 +0.20(+0.25%)
Jul 10, 2018 83.08 83.31 82.47 82.99 1,046,947 -0.10(-0.12%)
Jul 09, 2018 84.25 84.77 82.84 83.09 888,417 -1.44(-1.71%)
Jul 06, 2018 84.17 85.19 83.49 84.53 1,499,639 +0.34(+0.41%)
Jul 05, 2018 82.48 84.22 82.13 84.18 1,351,324 +2.11(+2.58%)
Jul 03, 2018 82.07 82.07 82.07 0 +0.48(+0.59%)
Jul 02, 2018 82.18 82.42 81.19 81.59 1,236,688 -0.73(-0.89%)
Jun 29, 2018 83.55 83.55 82.30 82.32 1,348,767 -0.99(-1.19%)
Jun 28, 2018 83.14 83.92 82.70 83.32 1,011,745 +0.22(+0.27%)
Jun 27, 2018 83.01 84.05 82.77 83.09 1,173,355 -0.10(-0.12%)
Jun 26, 2018 83.28 83.52 82.62 83.19 1,938,797 -0.14(-0.17%)
Jun 25, 2018 82.05 83.49 82.05 83.33 1,683,080 +1.35(+1.65%)
Jun 22, 2018 81.55 82.40 81.32 81.98 1,127,798 +0.67(+0.83%)
Jun 21, 2018 81.32 81.79 81.10 81.31 1,384,292 +0.04(+0.05%)
Jun 20, 2018 81.33 81.72 80.60 81.26 799,195 -0.05(-0.07%)
Jun 19, 2018 80.98 81.76 80.77 81.32 1,438,266 +0.33(+0.40%)
Jun 18, 2018 82.35 83.12 80.76 80.99 1,522,330 -2.17(-2.61%)
Jun 15, 2018 83.16 81.51 83.16 2,860,419 +1.65(+2.02%)
Jun 14, 2018 80.99 81.65 80.67 81.51 1,425,216 +0.81(+1.01%)
Jun 13, 2018 81.11 81.58 79.48 80.70 3,271,811 -1.91(-2.31%)
Jun 12, 2018 82.03 82.71 81.67 82.61 977,481 +0.86(+1.05%)
Jun 11, 2018 81.39 82.12 81.03 81.75 1,417,671 +0.57(+0.70%)
Jun 08, 2018 80.69 81.39 80.62 81.18 1,131,078 +0.61(+0.76%)
Jun 07, 2018 79.58 81.01 78.99 80.57 1,430,224 +0.47(+0.59%)
Jun 06, 2018 79.29 80.10 1,011,120 +0.04(+0.06%)
Jun 05, 2018 80.84 80.88 79.83 80.06 1,263,797 -0.72(-0.89%)
Jun 04, 2018 80.06 81.02 79.97 80.78 1,974,090 +1.15(+1.44%)
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.