Skip to main content

Hershey Co (NY: HSY )

231.99 -3.18 (-1.35%)
Streaming Delayed Price Updated: 12:48 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 26.98 27.09 26.73 26.75 0 -0.34(-1.26%)
Aug 28, 2008 27.17 27.33 26.91 27.10 1,612,909 +0.04(+0.14%)
Aug 27, 2008 26.68 27.18 26.68 27.06 1,614,579 +0.20(+0.75%)
Aug 26, 2008 26.97 27.21 26.69 26.86 1,790,057 -0.27(-1.01%)
Aug 25, 2008 27.70 27.80 27.07 27.13 1,559,825 -0.62(-2.24%)
Aug 22, 2008 27.80 27.88 27.61 27.76 0 +0.10(+0.38%)
Aug 21, 2008 27.86 27.87 27.40 27.65 2,473,138 -0.44(-1.56%)
Aug 20, 2008 28.02 28.18 27.73 28.09 2,468,170 +0.07(+0.26%)
Aug 19, 2008 27.87 28.10 27.67 28.02 3,900,691 +0.06(+0.21%)
Aug 18, 2008 27.82 28.72 27.65 27.96 8,033,612 -2.90(-9.39%)
Aug 15, 2008 30.54 31.05 30.54 30.85 2,029,468 +0.32(+1.04%)
Aug 14, 2008 30.13 30.80 29.91 30.54 1,131,776 +0.30(+1.01%)
Aug 13, 2008 30.10 30.51 29.93 30.23 1,593,134 -0.05(-0.17%)
Aug 12, 2008 30.56 30.76 30.14 30.28 2,249,433 -0.36(-1.19%)
Aug 11, 2008 30.00 30.79 29.68 30.65 3,682,982 +0.56(+1.87%)
Aug 08, 2008 29.88 30.08 29.46 30.08 3,010,434 +0.07(+0.25%)
Aug 07, 2008 29.59 30.64 28.96 30.01 5,550,452 +0.19(+0.62%)
Aug 06, 2008 27.84 30.12 27.59 29.82 5,981,521 +1.95(+6.99%)
Aug 05, 2008 27.60 27.87 27.43 27.87 1,140,009 +0.53(+1.95%)
Aug 04, 2008 26.98 27.47 26.97 27.34 1,068,804 +0.32(+1.18%)
Aug 01, 2008 27.36 27.36 26.61 27.02 970,903 -0.24(-0.87%)
Jul 31, 2008 27.29 27.39 26.95 27.26 1,712,498 -0.14(-0.51%)
Jul 30, 2008 27.37 27.52 27.07 27.40 1,334,032 +0.15(+0.54%)
Jul 29, 2008 27.25 27.35 26.73 27.25 1,793,874 +0.55(+2.05%)
Jul 28, 2008 26.82 26.93 26.64 26.70 1,270,000 -0.23(-0.85%)
Jul 25, 2008 26.97 27.28 26.83 26.93 1,700,003 +0.07(+0.28%)
Jul 24, 2008 27.31 27.59 26.77 26.86 1,987,916 -0.46(-1.68%)
Jul 23, 2008 26.35 27.39 26.18 27.32 3,195,865 +1.41(+5.44%)
Jul 22, 2008 25.52 25.95 25.38 25.91 1,196,486 +0.39(+1.54%)
Jul 21, 2008 26.05 26.05 25.28 25.52 1,451,125 -0.43(-1.66%)
Jul 18, 2008 26.03 26.03 25.44 25.95 1,964,557 +0.13(+0.49%)
Jul 17, 2008 25.30 25.95 24.98 25.82 2,815,492 +0.60(+2.38%)
Jul 16, 2008 24.74 25.35 24.74 25.22 2,165,672 +0.43(+1.73%)
Jul 15, 2008 24.99 25.17 24.55 24.79 2,201,090 -0.39(-1.53%)
Jul 14, 2008 24.91 25.36 24.83 25.18 1,625,162 +0.33(+1.34%)
Jul 11, 2008 24.69 25.04 24.60 24.84 1,493,529 -0.11(-0.45%)
Jul 10, 2008 24.96 24.99 24.67 24.95 1,328,105 +0.04(+0.15%)
Jul 09, 2008 24.97 25.24 24.83 24.92 1,328,826 -0.11(-0.44%)
Jul 08, 2008 24.74 25.05 24.59 25.03 1,780,526 +0.27(+1.08%)
Jul 07, 2008 24.42 24.95 24.37 24.76 2,374,145 +0.39(+1.61%)
Jul 04, 2008 24.32 24.58 24.23 24.37 1,225,756 +0.00(+0.00%)
Jul 03, 2008 24.32 24.58 24.23 24.37 1,225,756 +0.14(+0.58%)
Jul 02, 2008 24.30 24.32 24.06 24.23 1,689,485 +0.01(+0.06%)
Jul 01, 2008 24.32 24.32 23.95 24.21 1,718,565 -0.09(-0.37%)
Jun 30, 2008 24.18 24.58 24.07 24.30 1,769,518 +0.22(+0.92%)
Jun 27, 2008 24.48 24.48 24.08 24.08 2,297,059 -0.30(-1.25%)
Jun 26, 2008 24.63 24.69 24.38 24.38 1,791,220 -0.47(-1.91%)
Jun 25, 2008 24.83 25.06 24.67 24.86 1,874,075 +0.16(+0.66%)
Jun 24, 2008 24.69 24.82 24.47 24.69 1,647,750 -0.10(-0.39%)
Jun 23, 2008 25.01 25.20 24.73 24.79 2,259,811 -0.23(-0.92%)
Jun 20, 2008 25.41 25.58 24.95 25.02 3,590,673 -0.48(-1.89%)
Jun 19, 2008 25.38 25.75 25.38 25.50 2,423,009 -0.05(-0.20%)
Jun 18, 2008 26.02 26.36 25.45 25.55 3,996,556 -0.50(-1.93%)
Jun 17, 2008 27.05 27.08 26.05 26.06 4,860,732 -0.53(-2.01%)
Jun 16, 2008 28.28 28.28 26.45 26.59 5,950,158 -1.82(-6.42%)
Jun 13, 2008 27.74 28.42 27.47 28.42 2,331,066 +0.87(+3.18%)
Jun 12, 2008 27.70 27.92 27.40 27.54 1,285,117 +0.10(+0.38%)
Jun 11, 2008 27.74 28.12 27.44 27.44 1,862,826 -0.45(-1.62%)
Jun 10, 2008 27.82 28.25 27.57 27.89 1,600,483 +0.23(+0.83%)
Jun 09, 2008 27.78 28.07 27.49 27.66 1,626,517 -0.11(-0.40%)
Jun 06, 2008 28.32 28.39 27.77 27.77 1,794,567 -0.84(-2.93%)
Jun 05, 2008 28.80 28.88 28.30 28.61 2,192,372 -0.01(-0.03%)
Jun 04, 2008 28.46 28.76 28.33 28.62 1,535,134 +0.19(+0.65%)
Jun 03, 2008 28.47 28.79 28.32 28.43 2,736,181 -0.42(-1.46%)
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.