Skip to main content

Hershey Co (NY: HSY )

194.39 +0.68 (+0.35%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 35.10 35.56 35.07 35.10 5,423 -0.15(-0.41%)
Sep 29, 2010 35.20 35.43 34.97 35.25 1,105,102 +0.11(+0.31%)
Sep 28, 2010 34.94 35.19 34.70 35.14 1,323,152 +0.17(+0.49%)
Sep 27, 2010 35.42 35.42 34.95 34.97 1,375,139 -0.52(-1.48%)
Sep 24, 2010 35.35 35.56 35.25 35.49 2,042,712 +0.41(+1.18%)
Sep 23, 2010 35.21 35.24 34.94 35.08 1,528,849 -0.18(-0.52%)
Sep 22, 2010 35.31 35.59 35.08 35.26 2,093,604 -0.11(-0.31%)
Sep 21, 2010 35.45 35.56 35.11 35.37 2,230,327 -0.13(-0.35%)
Sep 20, 2010 34.83 35.54 34.62 35.50 1,987,037 +0.56(+1.60%)
Sep 17, 2010 34.94 35.07 34.61 34.94 4,228,258 +1.24(+3.68%)
Sep 15, 2010 33.59 33.72 33.42 33.70 2,531,362 +0.15(+0.44%)
Sep 14, 2010 33.58 33.81 33.51 33.55 2,292,996 -0.19(-0.57%)
Sep 13, 2010 34.10 34.10 33.63 33.74 2,165,262 -0.14(-0.41%)
Sep 10, 2010 34.18 34.24 33.58 33.88 2,776,852 -0.29(-0.84%)
Sep 09, 2010 34.43 34.55 34.10 34.17 1,510,473 -0.07(-0.22%)
Sep 08, 2010 34.24 34.35 34.07 34.24 1,626,582 +0.00(+0.00%)
Sep 07, 2010 34.63 34.70 34.06 34.24 222 -0.52(-1.51%)
Sep 03, 2010 34.78 34.80 34.45 34.77 1,036,751 +0.11(+0.32%)
Sep 02, 2010 34.90 34.94 34.25 34.66 326 -0.13(-0.38%)
Sep 01, 2010 34.55 34.91 34.48 34.79 1,517,927 +0.53(+1.55%)
Aug 31, 2010 34.24 34.55 33.73 34.26 11,931 +0.39(+1.15%)
Aug 30, 2010 34.52 34.52 33.76 33.87 2,187,966 -0.86(-2.48%)
Aug 27, 2010 34.30 34.73 34.11 34.73 1,634,271 +0.44(+1.29%)
Aug 26, 2010 34.24 34.45 34.11 34.29 1,590,795 +0.06(+0.17%)
Aug 25, 2010 34.47 34.51 34.04 34.23 3,348,701 -0.29(-0.83%)
Aug 24, 2010 34.77 34.92 34.39 34.52 277 -0.52(-1.49%)
Aug 23, 2010 35.10 35.25 34.96 35.04 1,558,084 +0.07(+0.19%)
Aug 20, 2010 34.47 35.13 34.41 34.97 2,737,031 +0.43(+1.25%)
Aug 19, 2010 34.86 34.91 34.45 34.54 279 -0.37(-1.05%)
Aug 18, 2010 34.37 35.04 34.31 34.91 2,243,709 +0.59(+1.71%)
Aug 17, 2010 34.11 34.53 33.91 34.32 2,269,352 +0.37(+1.08%)
Aug 16, 2010 33.81 33.98 33.53 33.96 1,475,206 +0.00(+0.00%)
Aug 13, 2010 33.96 34.12 33.57 33.96 1,650,233 +0.23(+0.67%)
Aug 12, 2010 33.51 33.97 33.36 33.73 2,371,362 -0.03(-0.09%)
Aug 11, 2010 33.64 33.85 33.43 33.76 223 +0.01(+0.04%)
Aug 10, 2010 33.81 34.12 33.62 33.74 1,834,295 -0.15(-0.45%)
Aug 09, 2010 33.69 34.11 33.69 33.90 1,992,058 +0.07(+0.20%)
Aug 06, 2010 33.83 33.87 33.44 33.83 1,329,463 +0.03(+0.09%)
Aug 05, 2010 33.72 33.87 33.41 33.80 1,919,600 -0.02(-0.07%)
Aug 04, 2010 33.85 34.03 33.71 33.82 1,991,630 -0.05(-0.15%)
Aug 03, 2010 34.08 34.09 33.80 33.87 1,709,054 -0.21(-0.62%)
Aug 02, 2010 34.69 34.69 34.04 34.09 2,174,024 -0.34(-1.00%)
Jul 30, 2010 34.43 34.72 33.35 34.43 3,345,716 +0.50(+1.47%)
Jul 29, 2010 34.12 34.31 33.53 33.93 3,941,118 -0.52(-1.51%)
Jul 28, 2010 34.45 34.51 33.92 34.45 718 +0.00(+0.00%)
Jul 27, 2010 34.45 35.03 34.31 34.45 223 -0.40(-1.16%)
Jul 26, 2010 34.68 35.13 34.53 34.86 2,720,985 +0.27(+0.78%)
Jul 23, 2010 35.02 35.14 34.26 34.59 4,016,922 -0.40(-1.13%)
Jul 22, 2010 37.03 37.65 34.67 34.98 273 -1.52(-4.15%)
Jul 21, 2010 36.78 36.87 36.26 36.50 3,987,627 -0.10(-0.26%)
Jul 20, 2010 36.59 36.88 36.44 36.59 4,047,291 -0.44(-1.19%)
Jul 19, 2010 37.27 37.48 36.99 37.03 1,571,556 -0.19(-0.51%)
Jul 16, 2010 37.22 37.80 37.13 37.22 1,787,429 -0.59(-1.55%)
Jul 15, 2010 37.57 37.85 37.31 37.81 1,699,646 +0.17(+0.45%)
Jul 14, 2010 37.41 37.71 37.36 37.64 136 +0.11(+0.29%)
Jul 13, 2010 37.33 37.67 37.19 37.53 136 +0.40(+1.07%)
Jul 12, 2010 37.08 37.26 36.92 37.13 1,947,542 -0.02(-0.06%)
Jul 09, 2010 37.16 37.23 36.84 37.16 1,539,073 +0.21(+0.56%)
Jul 08, 2010 36.70 36.95 36.39 36.95 1,684,771 +0.34(+0.92%)
Jul 07, 2010 36.21 36.65 35.92 36.61 2,626,146 +0.42(+1.17%)
Jul 06, 2010 35.62 36.23 35.49 36.19 161 +0.87(+2.47%)
Jul 02, 2010 35.32 35.52 34.98 35.32 3,546,576 +0.39(+1.11%)
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.