Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hershey Co (NY: HSY )

208.17 +4.13 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 251.19 253.45 249.75 253.19 1,824,943 +3.25(+1.30%)
May 30, 2023 249.29 251.60 248.62 249.94 1,450,604 -1.32(-0.52%)
May 26, 2023 253.58 254.92 250.11 251.26 1,171,756 -2.59(-1.02%)
May 25, 2023 256.29 256.77 252.33 253.85 1,717,187 -2.04(-0.80%)
May 24, 2023 255.98 257.29 254.23 255.89 964,563 +0.05(+0.02%)
May 23, 2023 255.93 256.49 252.73 255.84 1,404,896 -0.45(-0.18%)
May 22, 2023 259.33 260.27 253.48 256.29 1,307,579 -3.08(-1.19%)
May 19, 2023 260.37 260.55 257.80 259.37 1,293,546 -0.78(-0.30%)
May 18, 2023 258.95 260.31 257.63 260.15 1,036,722 +0.37(+0.14%)
May 17, 2023 261.85 261.85 257.23 259.79 1,202,019 -1.68(-0.64%)
May 16, 2023 262.15 262.72 258.92 261.46 933,239 -1.19(-0.45%)
May 15, 2023 266.66 266.66 262.32 262.66 698,079 -4.00(-1.50%)
May 12, 2023 267.19 267.67 265.33 266.66 663,528 -0.19(-0.07%)
May 11, 2023 266.78 267.11 264.37 266.86 672,099 +0.64(+0.24%)
May 10, 2023 265.60 266.43 264.36 266.21 799,610 +0.04(+0.01%)
May 09, 2023 267.70 267.93 265.71 266.18 929,782 -0.67(-0.25%)
May 08, 2023 265.69 267.79 264.15 266.85 607,039 -0.54(-0.20%)
May 05, 2023 265.57 267.63 265.20 267.39 749,598 +0.67(+0.25%)
May 04, 2023 266.73 267.07 264.94 266.72 913,518 +0.42(+0.16%)
May 03, 2023 267.82 268.73 265.55 266.30 1,137,437 -0.09(-0.03%)
May 02, 2023 268.52 268.52 264.52 266.39 1,486,026 -1.99(-0.74%)
May 01, 2023 266.21 268.89 265.52 268.38 1,214,936 +3.20(+1.21%)
Apr 28, 2023 263.67 265.32 261.92 265.18 1,191,570 -0.26(-0.10%)
Apr 27, 2023 256.65 265.53 256.10 265.45 1,872,376 +11.25(+4.42%)
Apr 26, 2023 255.40 255.76 253.45 254.20 1,284,827 -1.19(-0.47%)
Apr 25, 2023 253.84 256.43 253.48 255.40 1,043,994 +1.92(+0.76%)
Apr 24, 2023 253.82 254.75 252.50 253.47 756,978 +0.15(+0.06%)
Apr 21, 2023 254.56 255.06 252.40 253.33 899,007 +0.42(+0.17%)
Apr 20, 2023 250.71 253.03 250.50 252.91 776,051 +3.03(+1.21%)
Apr 19, 2023 253.08 253.31 249.75 249.88 861,216 -2.23(-0.89%)
Apr 18, 2023 251.38 252.50 250.53 252.11 679,335 +0.55(+0.22%)
Apr 17, 2023 249.74 251.68 249.25 251.56 810,870 +2.67(+1.07%)
Apr 14, 2023 249.58 250.07 248.39 248.89 830,014 -1.67(-0.67%)
Apr 13, 2023 250.50 251.34 248.93 250.56 760,563 -0.59(-0.24%)
Apr 12, 2023 249.90 252.41 249.38 251.15 842,713 -0.51(-0.20%)
Apr 11, 2023 251.42 252.73 251.29 251.67 630,209 +0.38(+0.15%)
Apr 10, 2023 251.72 252.11 249.99 251.29 554,305 -1.09(-0.43%)
Apr 06, 2023 252.43 253.64 250.56 252.38 1,015,637 +0.43(+0.17%)
Apr 05, 2023 251.78 253.49 251.25 251.95 1,362,738 +1.32(+0.53%)
Apr 04, 2023 249.43 251.06 249.20 250.63 1,030,935 +0.88(+0.35%)
Apr 03, 2023 246.67 250.34 245.50 249.74 842,162 +2.67(+1.08%)
Mar 31, 2023 246.83 247.69 246.02 247.07 787,572 +1.09(+0.44%)
Mar 30, 2023 244.43 246.33 244.12 245.99 660,270 +0.67(+0.27%)
Mar 29, 2023 246.61 247.50 244.65 245.31 1,013,499 -0.29(-0.12%)
Mar 28, 2023 244.09 246.65 244.09 245.61 1,006,885 +1.94(+0.80%)
Mar 27, 2023 241.65 243.89 241.51 243.66 1,269,387 +2.95(+1.23%)
Mar 24, 2023 238.35 241.16 237.37 240.71 1,634,446 +3.77(+1.59%)
Mar 23, 2023 236.22 238.38 235.73 236.94 881,776 +1.20(+0.51%)
Mar 22, 2023 236.15 238.17 235.22 235.74 848,124 -0.44(-0.19%)
Mar 21, 2023 237.14 237.88 234.62 236.18 1,078,587 -1.31(-0.55%)
Mar 20, 2023 236.76 237.76 235.25 237.49 1,633,614 +1.35(+0.57%)
Mar 17, 2023 239.40 240.07 235.52 236.14 2,159,652 -1.80(-0.76%)
Mar 16, 2023 237.45 238.13 235.46 237.93 1,051,496 +0.56(+0.24%)
Mar 15, 2023 234.90 238.34 234.56 237.37 1,309,275 +2.35(+1.00%)
Mar 14, 2023 234.68 235.18 232.69 235.02 870,549 +1.39(+0.59%)
Mar 13, 2023 230.59 235.74 229.77 233.63 1,556,335 +2.75(+1.19%)
Mar 10, 2023 231.85 233.90 229.82 230.88 812,515 -0.85(-0.37%)
Mar 09, 2023 233.42 234.26 230.65 231.74 797,916 -0.35(-0.15%)
Mar 08, 2023 232.43 233.38 231.08 232.09 688,183 +0.61(+0.26%)
Mar 07, 2023 233.08 234.11 231.22 231.48 690,504 -1.49(-0.64%)
Mar 06, 2023 231.14 233.96 230.24 232.96 952,465 +1.44(+0.62%)
Mar 03, 2023 231.62 231.94 229.49 231.52 907,322 +0.00(+0.00%)
Mar 02, 2023 230.13 232.25 229.45 231.52 729,996 +1.70(+0.74%)
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.