Skip to main content

Hershey Co (NY: HSY )

194.97 +1.26 (+0.65%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 77.86 78.29 77.59 78.13 1,144,806 +0.33(+0.42%)
May 29, 2014 77.09 77.92 76.92 77.80 1,157,802 +0.14(+0.19%)
May 28, 2014 77.95 78.25 77.65 77.66 991,321 -0.29(-0.37%)
May 27, 2014 78.08 78.18 77.66 77.95 895,159 +0.06(+0.07%)
May 23, 2014 78.18 77.89 77.89 77.89 800,692 -0.24(-0.31%)
May 22, 2014 77.81 78.18 77.45 78.13 886,755 +0.22(+0.28%)
May 21, 2014 77.96 78.16 77.27 77.92 1,050,336 +0.08(+0.11%)
May 20, 2014 77.00 78.02 76.95 77.83 1,827,405 +0.85(+1.10%)
May 19, 2014 76.54 77.22 76.51 76.99 1,094,371 -0.18(-0.24%)
May 16, 2014 76.99 77.18 76.70 77.17 1,091,492 +0.11(+0.15%)
May 15, 2014 76.60 77.30 76.48 77.06 1,546,569 +0.35(+0.46%)
May 14, 2014 77.20 77.33 76.58 76.71 909,524 -0.68(-0.88%)
May 13, 2014 76.90 77.41 76.90 77.38 1,160,898 +0.52(+0.68%)
May 12, 2014 76.87 77.07 76.54 76.87 1,024,622 +0.17(+0.22%)
May 09, 2014 76.98 76.98 76.15 76.70 1,363,999 -0.16(-0.21%)
May 08, 2014 77.30 77.63 76.59 76.86 1,214,464 -0.54(-0.69%)
May 07, 2014 77.10 77.46 76.71 77.39 1,520,981 +0.67(+0.87%)
May 06, 2014 77.78 77.94 76.37 76.72 2,634,585 -1.33(-1.71%)
May 05, 2014 77.16 78.50 76.72 78.06 1,675,729 +0.60(+0.77%)
May 02, 2014 76.51 77.86 76.40 77.46 1,619,336 +0.75(+0.98%)
May 01, 2014 76.70 76.91 76.19 76.71 1,295,743 -0.16(-0.21%)
Apr 30, 2014 76.68 76.95 76.55 76.87 1,149,620 +0.08(+0.10%)
Apr 29, 2014 76.99 77.42 76.70 76.79 1,279,383 -0.18(-0.23%)
Apr 28, 2014 77.15 77.30 76.35 76.96 1,899,115 +0.00(+0.00%)
Apr 25, 2014 76.71 77.38 76.10 76.96 2,322,142 +0.27(+0.35%)
Apr 24, 2014 79.87 79.87 75.96 76.69 3,864,407 -3.30(-4.12%)
Apr 23, 2014 79.86 80.50 79.64 79.99 1,395,293 +0.30(+0.38%)
Apr 22, 2014 80.25 80.36 79.60 79.68 1,401,106 -0.50(-0.62%)
Apr 21, 2014 80.35 80.55 79.88 80.18 961,570 -0.18(-0.22%)
Apr 17, 2014 80.14 80.36 80.36 80.36 662,088 +0.11(+0.14%)
Apr 16, 2014 79.81 80.27 79.45 80.24 809,251 +0.77(+0.96%)
Apr 15, 2014 79.29 79.56 78.87 79.48 1,189,310 +0.30(+0.38%)
Apr 14, 2014 78.66 79.56 78.59 79.17 965,534 +0.65(+0.82%)
Apr 11, 2014 78.59 78.99 78.39 78.53 1,414,993 -0.23(-0.29%)
Apr 10, 2014 78.95 79.53 78.57 78.76 2,134,158 -0.24(-0.30%)
Apr 09, 2014 79.84 80.34 78.59 79.00 3,680,352 -2.24(-2.76%)
Apr 08, 2014 82.15 82.15 81.08 81.24 1,781,511 -1.02(-1.24%)
Apr 07, 2014 82.31 82.84 82.24 82.26 1,501,974 +0.02(+0.03%)
Apr 04, 2014 82.32 83.12 82.08 82.24 1,082,477 +0.09(+0.11%)
Apr 03, 2014 82.73 82.92 81.91 82.15 1,449,905 -0.28(-0.34%)
Apr 02, 2014 83.18 83.26 82.22 82.43 1,548,056 -0.72(-0.86%)
Apr 01, 2014 82.86 83.61 82.60 83.15 1,420,864 -0.23(-0.28%)
Mar 31, 2014 82.94 83.53 82.72 83.38 871,747 +0.93(+1.12%)
Mar 28, 2014 82.43 82.72 82.08 82.46 820,213 +0.38(+0.46%)
Mar 27, 2014 82.14 82.69 81.87 82.08 1,266,981 -0.01(-0.01%)
Mar 26, 2014 82.78 83.03 82.08 82.09 1,680,915 -0.37(-0.45%)
Mar 25, 2014 83.06 83.36 82.42 82.46 1,523,720 -0.22(-0.26%)
Mar 24, 2014 83.73 84.04 82.58 82.67 1,220,505 -1.06(-1.27%)
Mar 21, 2014 84.02 84.36 83.33 83.73 1,637,799 +0.33(+0.39%)
Mar 20, 2014 83.24 83.72 82.78 83.41 895,846 +0.16(+0.19%)
Mar 19, 2014 84.75 84.80 82.84 83.25 1,443,039 -1.58(-1.86%)
Mar 18, 2014 84.25 84.92 83.99 84.83 837,046 +0.71(+0.85%)
Mar 17, 2014 85.16 85.18 83.97 84.12 970,655 -0.70(-0.83%)
Mar 14, 2014 84.21 85.32 84.11 84.82 1,257,975 +0.50(+0.59%)
Mar 13, 2014 84.80 85.02 84.11 84.33 998,188 -0.29(-0.34%)
Mar 12, 2014 83.92 84.72 83.79 84.61 889,069 +0.39(+0.46%)
Mar 11, 2014 84.47 84.74 84.05 84.22 1,064,694 +0.04(+0.05%)
Mar 10, 2014 84.46 84.92 84.01 84.18 1,152,913 -0.19(-0.23%)
Mar 07, 2014 85.08 85.31 83.97 84.37 1,515,965 -0.31(-0.37%)
Mar 06, 2014 85.48 85.52 84.68 84.68 789,734 -0.50(-0.58%)
Mar 05, 2014 85.55 85.79 85.08 85.18 926,780 -0.39(-0.46%)
Mar 04, 2014 84.81 85.89 84.81 85.57 1,254,543 +1.25(+1.48%)
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.