Skip to main content

Hershey Co (NY: HSY )

195.27 +1.56 (+0.81%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 90.40 91.06 90.20 91.00 887,093 +0.45(+0.50%)
Aug 30, 2017 90.95 91.53 90.25 90.55 1,007,360 -0.47(-0.51%)
Aug 29, 2017 90.70 91.25 90.59 91.02 1,291,489 +0.41(+0.45%)
Aug 28, 2017 91.31 91.32 90.10 90.61 1,852,653 -0.60(-0.66%)
Aug 25, 2017 91.89 92.19 91.13 91.21 1,569,386 -0.31(-0.34%)
Aug 24, 2017 92.52 93.48 91.50 91.52 2,650,556 -1.67(-1.79%)
Aug 23, 2017 92.87 93.32 92.47 93.19 2,611,251 +0.29(+0.31%)
Aug 22, 2017 92.78 92.97 92.11 92.90 1,512,959 +0.13(+0.14%)
Aug 21, 2017 92.46 92.88 91.94 92.77 745,661 +0.23(+0.25%)
Aug 18, 2017 93.03 93.09 91.86 92.53 1,214,579 -0.44(-0.47%)
Aug 17, 2017 92.18 94.25 92.18 92.97 1,919,013 +1.56(+1.71%)
Aug 16, 2017 91.38 91.68 91.19 91.41 818,132 +0.12(+0.13%)
Aug 15, 2017 91.29 91.44 91.04 91.29 636,160 -0.03(-0.04%)
Aug 14, 2017 90.95 91.41 90.91 91.33 621,361 +0.64(+0.70%)
Aug 11, 2017 90.74 91.54 90.53 90.69 663,730 -0.09(-0.10%)
Aug 10, 2017 90.50 91.20 90.26 90.78 640,978 +0.04(+0.05%)
Aug 09, 2017 90.63 90.84 89.82 90.73 1,164,172 +0.13(+0.14%)
Aug 08, 2017 90.75 91.53 90.52 90.60 1,126,853 -0.47(-0.52%)
Aug 07, 2017 90.52 91.15 90.40 91.08 883,479 +0.68(+0.75%)
Aug 04, 2017 91.26 91.31 90.33 90.40 824,558 -0.59(-0.64%)
Aug 03, 2017 91.01 91.36 90.84 90.98 843,902 -0.04(-0.05%)
Aug 02, 2017 91.01 91.26 90.22 91.03 820,592 -0.05(-0.06%)
Aug 01, 2017 90.96 91.38 90.31 91.08 1,032,649 +0.29(+0.32%)
Jul 31, 2017 91.54 91.75 90.53 90.78 1,368,750 -0.66(-0.72%)
Jul 28, 2017 91.68 92.37 91.21 91.44 946,193 -0.33(-0.36%)
Jul 27, 2017 91.43 91.78 90.59 91.77 1,664,541 +0.39(+0.42%)
Jul 26, 2017 92.15 93.19 91.08 91.38 2,043,588 -1.24(-1.34%)
Jul 25, 2017 92.71 92.62 1,509,658 +1.84(+2.03%)
Jul 24, 2017 91.70 91.70 90.74 90.78 1,500,523 -0.94(-1.02%)
Jul 21, 2017 91.53 91.78 91.14 91.71 871,412 +0.09(+0.10%)
Jul 20, 2017 91.62 91.81 91.36 91.62 488,094 +0.16(+0.18%)
Jul 19, 2017 91.29 91.68 91.20 91.46 667,500 +0.17(+0.19%)
Jul 18, 2017 91.58 91.74 91.07 91.28 884,332 -0.34(-0.38%)
Jul 17, 2017 90.90 91.76 90.78 91.63 978,350 +0.71(+0.78%)
Jul 14, 2017 90.59 91.06 90.56 90.92 662,066 +0.58(+0.64%)
Jul 13, 2017 90.38 90.55 90.00 90.34 747,996 -0.03(-0.03%)
Jul 12, 2017 90.11 90.53 89.96 90.37 1,104,304 +0.66(+0.74%)
Jul 11, 2017 90.51 90.65 89.46 89.71 1,940,196 -0.78(-0.87%)
Jul 10, 2017 91.48 91.60 90.46 90.49 1,100,471 -0.81(-0.89%)
Jul 07, 2017 91.95 92.12 91.26 91.30 872,015 -0.45(-0.49%)
Jul 06, 2017 91.71 92.49 91.40 91.75 1,390,059 +0.10(+0.11%)
Jul 05, 2017 91.93 92.06 91.25 91.65 1,989,465 -0.28(-0.31%)
Jul 03, 2017 92.28 92.74 91.63 91.93 831,039 -0.63(-0.68%)
Jun 30, 2017 92.05 93.73 92.05 92.56 1,880,288 +0.65(+0.70%)
Jun 29, 2017 92.80 92.80 91.42 91.91 1,064,133 -0.91(-0.98%)
Jun 28, 2017 93.66 93.84 92.76 92.82 958,011 -0.44(-0.47%)
Jun 27, 2017 94.85 94.91 93.15 93.26 1,189,216 -1.81(-1.90%)
Jun 26, 2017 94.92 95.43 94.56 95.07 1,263,871 +0.41(+0.43%)
Jun 23, 2017 95.08 95.43 94.28 94.66 1,466,835 -0.61(-0.64%)
Jun 22, 2017 96.01 96.20 95.25 95.28 885,401 -0.91(-0.94%)
Jun 21, 2017 96.42 97.01 95.93 96.18 977,693 -0.02(-0.02%)
Jun 20, 2017 96.84 96.94 96.05 96.20 905,419 -0.61(-0.63%)
Jun 19, 2017 96.52 97.12 95.67 96.81 1,460,468 +0.41(+0.42%)
Jun 16, 2017 99.14 99.28 95.45 96.40 2,653,826 -2.63(-2.65%)
Jun 15, 2017 98.31 99.43 97.85 99.03 1,573,876 +0.42(+0.43%)
Jun 14, 2017 98.58 99.42 98.44 98.61 864,466 +0.16(+0.16%)
Jun 13, 2017 97.57 98.50 97.12 98.46 836,863 +0.53(+0.54%)
Jun 12, 2017 98.46 98.68 97.63 97.93 786,077 -0.36(-0.37%)
Jun 09, 2017 98.16 98.41 97.64 98.29 966,513 +0.18(+0.18%)
Jun 08, 2017 99.59 97.84 98.11 1,418,184 -1.44(-1.45%)
Jun 07, 2017 99.28 99.61 99.04 99.55 825,058 +0.00(+0.00%)
Jun 06, 2017 99.51 100.02 99.22 99.55 754,031 +0.04(+0.04%)
Jun 05, 2017 99.76 99.79 99.30 99.51 1,531,445 -0.39(-0.39%)
Jun 02, 2017 99.37 100.00 98.93 99.90 1,228,164 +0.05(+0.05%)
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.