Skip to main content

Hershey Co (NY: HSY )

195.31 +1.60 (+0.83%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.14 13.19 13.04 13.11 1,167,360 -0.04(-0.30%)
Sep 29, 2003 13.26 13.26 13.09 13.15 855,011 -0.09(-0.71%)
Sep 26, 2003 13.30 13.30 13.16 13.25 792,375 -0.07(-0.55%)
Sep 25, 2003 13.28 13.34 13.25 13.32 1,630,480 +0.05(+0.37%)
Sep 24, 2003 13.23 13.32 13.19 13.27 1,748,269 +0.01(+0.11%)
Sep 23, 2003 13.20 13.25 13.16 13.26 788,772 +0.05(+0.40%)
Sep 22, 2003 13.13 13.24 13.08 13.20 1,019,916 +0.03(+0.19%)
Sep 19, 2003 13.18 13.19 13.12 13.18 1,060,934 -0.01(-0.04%)
Sep 18, 2003 13.12 13.22 13.11 13.18 1,055,391 +0.09(+0.66%)
Sep 17, 2003 13.08 13.10 13.05 13.10 1,687,296 +0.01(+0.07%)
Sep 16, 2003 13.07 13.11 12.98 13.09 2,801,720 -0.00(-0.03%)
Sep 15, 2003 13.07 13.11 12.99 13.09 791,543 +0.02(+0.15%)
Sep 12, 2003 13.03 13.11 12.98 13.07 769,648 +0.06(+0.43%)
Sep 11, 2003 13.05 13.08 12.98 13.02 804,015 +0.02(+0.13%)
Sep 10, 2003 12.83 13.05 12.83 13.00 1,351,666 +0.19(+1.46%)
Sep 09, 2003 12.75 12.84 12.70 12.81 1,001,624 +0.04(+0.32%)
Sep 08, 2003 12.77 12.80 12.72 12.77 1,023,519 -0.03(-0.20%)
Sep 05, 2003 12.85 12.86 12.78 12.80 843,925 -0.08(-0.60%)
Sep 04, 2003 12.81 12.91 12.79 12.87 930,673 +0.05(+0.37%)
Sep 03, 2003 12.81 12.84 12.74 12.83 1,347,508 +0.06(+0.48%)
Sep 02, 2003 12.61 12.79 12.61 12.77 1,309,261 +0.16(+1.23%)
Aug 29, 2003 12.66 12.67 12.57 12.61 754,128 -0.07(-0.53%)
Aug 28, 2003 12.67 12.70 12.56 12.68 805,955 +0.01(+0.10%)
Aug 27, 2003 12.76 12.77 12.65 12.66 887,160 -0.11(-0.88%)
Aug 26, 2003 12.77 12.78 12.59 12.78 1,105,278 +0.00(+0.01%)
Aug 25, 2003 12.59 12.78 12.59 12.77 1,067,309 +0.21(+1.68%)
Aug 22, 2003 12.79 12.80 12.56 12.56 1,594,450 -0.22(-1.71%)
Aug 21, 2003 12.88 12.90 12.77 12.78 1,340,580 -0.17(-1.35%)
Aug 20, 2003 13.06 13.08 12.96 12.96 619,709 -0.10(-0.80%)
Aug 19, 2003 13.14 13.17 13.01 13.06 676,525 -0.07(-0.51%)
Aug 18, 2003 13.16 13.18 13.10 13.13 670,982 -0.03(-0.26%)
Aug 15, 2003 13.12 13.17 13.07 13.16 314,289 +0.04(+0.33%)
Aug 14, 2003 13.15 13.17 13.05 13.12 933,999 -0.03(-0.21%)
Aug 13, 2003 13.25 13.30 13.12 13.15 1,040,425 -0.10(-0.76%)
Aug 12, 2003 13.18 13.25 13.10 13.25 742,487 +0.06(+0.48%)
Aug 11, 2003 12.99 13.19 12.99 13.18 1,034,605 +0.20(+1.56%)
Aug 08, 2003 12.99 13.05 12.95 12.98 1,027,122 +0.05(+0.35%)
Aug 07, 2003 12.93 12.95 12.87 12.94 1,344,460 +0.07(+0.53%)
Aug 06, 2003 12.88 12.94 12.84 12.87 1,284,872 -0.00(-0.01%)
Aug 05, 2003 12.92 13.01 12.85 12.87 1,506,316 -0.05(-0.38%)
Aug 04, 2003 12.94 12.95 12.83 12.92 1,113,316 -0.08(-0.61%)
Aug 01, 2003 13.13 13.13 12.99 13.00 1,286,812 -0.14(-1.04%)
Jul 31, 2003 13.24 13.30 13.13 13.14 1,067,586 -0.10(-0.74%)
Jul 30, 2003 13.27 13.31 13.22 13.23 1,060,657 -0.01(-0.05%)
Jul 29, 2003 13.24 13.34 13.17 13.24 1,166,529 -0.01(-0.04%)
Jul 28, 2003 13.32 13.36 13.23 13.25 1,099,458 -0.12(-0.92%)
Jul 25, 2003 13.24 13.39 13.23 13.37 909,610 +0.13(+0.99%)
Jul 24, 2003 13.28 13.35 13.22 13.24 1,199,510 -0.02(-0.18%)
Jul 23, 2003 13.35 13.35 13.22 13.26 1,019,084 -0.06(-0.42%)
Jul 22, 2003 13.15 13.34 13.09 13.32 1,479,709 +0.21(+1.60%)
Jul 21, 2003 13.28 13.28 13.10 13.11 1,655,978 -0.17(-1.30%)
Jul 18, 2003 13.21 13.29 13.08 13.28 1,341,411 +0.09(+0.68%)
Jul 17, 2003 13.01 13.21 13.00 13.19 2,985,194 +0.24(+1.83%)
Jul 16, 2003 12.86 12.96 12.83 12.95 1,121,907 +0.10(+0.76%)
Jul 15, 2003 12.86 12.89 12.80 12.86 1,224,453 +0.06(+0.51%)
Jul 14, 2003 12.88 12.90 12.77 12.79 956,448 -0.05(-0.38%)
Jul 11, 2003 12.83 12.87 12.77 12.84 1,172,072 +0.01(+0.04%)
Jul 10, 2003 12.72 12.83 12.70 12.83 736,390 +0.07(+0.55%)
Jul 09, 2003 12.87 12.87 12.70 12.76 1,493,290 -0.10(-0.80%)
Jul 08, 2003 12.73 12.87 12.66 12.87 1,114,979 +0.09(+0.73%)
Jul 07, 2003 12.81 12.94 12.75 12.77 828,681 -0.02(-0.14%)
Jul 03, 2003 12.75 12.85 12.69 12.79 514,946 -0.01(-0.04%)
Jul 02, 2003 12.71 12.82 12.71 12.80 1,307,044 +0.07(+0.52%)
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.