Skip to main content

Hershey Co (NY: HSY )

195.47 +1.76 (+0.91%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 122.43 122.65 121.29 121.70 2,093,928 -0.77(-0.63%)
Jun 27, 2019 121.54 122.53 121.22 122.47 1,187,422 +0.66(+0.54%)
Jun 26, 2019 123.86 124.07 121.81 121.81 2,014,025 -2.77(-2.22%)
Jun 25, 2019 125.00 125.31 123.69 124.58 1,243,795 -0.23(-0.18%)
Jun 24, 2019 125.00 125.76 124.58 124.81 1,790,732 +0.29(+0.23%)
Jun 21, 2019 124.99 125.51 124.46 124.52 2,375,314 -0.46(-0.37%)
Jun 20, 2019 124.48 125.18 122.71 124.98 1,782,941 -0.24(-0.19%)
Jun 19, 2019 125.40 125.59 124.60 125.21 1,848,256 -0.32(-0.25%)
Jun 18, 2019 125.48 125.75 124.51 125.53 1,444,394 +0.50(+0.40%)
Jun 17, 2019 125.76 125.85 123.87 125.03 1,265,065 -0.56(-0.45%)
Jun 14, 2019 125.26 126.15 124.89 125.59 1,243,383 +0.63(+0.50%)
Jun 13, 2019 125.80 126.34 124.65 124.97 1,312,643 -0.54(-0.43%)
Jun 12, 2019 124.61 125.55 124.61 125.50 830,534 +1.27(+1.02%)
Jun 11, 2019 124.16 124.72 123.52 124.23 1,236,808 +0.07(+0.06%)
Jun 10, 2019 125.31 125.60 123.66 124.16 1,339,609 -1.15(-0.92%)
Jun 07, 2019 124.99 126.52 124.95 125.31 1,474,990 +0.70(+0.56%)
Jun 06, 2019 123.79 124.86 122.88 124.61 1,557,449 +1.12(+0.90%)
Jun 05, 2019 121.39 123.79 121.04 123.50 1,905,707 +2.62(+2.16%)
Jun 04, 2019 120.28 121.28 120.04 120.88 1,189,092 +0.73(+0.61%)
Jun 03, 2019 119.79 120.71 119.10 120.16 1,377,978 +0.34(+0.28%)
May 31, 2019 118.01 119.86 117.26 119.82 1,466,289 +1.05(+0.88%)
May 30, 2019 117.64 118.85 117.06 118.78 1,070,342 +1.75(+1.50%)
May 29, 2019 116.19 117.22 115.98 117.02 1,871,783 +0.53(+0.45%)
May 28, 2019 118.57 118.87 116.50 116.50 3,215,268 -1.72(-1.45%)
May 24, 2019 118.17 118.82 117.71 118.21 1,050,763 -0.03(-0.02%)
May 23, 2019 118.14 119.39 118.00 118.24 1,768,668 -0.45(-0.38%)
May 22, 2019 117.84 119.01 117.51 118.69 1,507,110 +1.02(+0.87%)
May 21, 2019 117.28 117.94 116.72 117.67 1,918,902 +0.91(+0.78%)
May 20, 2019 116.40 116.91 116.28 116.76 1,047,352 +0.36(+0.31%)
May 17, 2019 115.58 117.09 115.56 116.40 2,014,244 +0.37(+0.32%)
May 16, 2019 115.31 116.16 114.89 116.03 2,289,875 +0.68(+0.59%)
May 15, 2019 114.91 115.57 114.69 115.35 1,445,143 +0.61(+0.54%)
May 14, 2019 114.57 115.14 114.23 114.74 1,790,047 -0.01(-0.01%)
May 13, 2019 113.95 115.03 113.79 114.75 1,969,233 +0.17(+0.15%)
May 10, 2019 113.31 114.67 112.80 114.58 1,403,957 +1.25(+1.10%)
May 09, 2019 112.72 113.44 111.73 113.33 1,407,265 +0.58(+0.51%)
May 08, 2019 112.10 113.33 111.69 112.75 1,579,815 +0.50(+0.44%)
May 07, 2019 111.81 112.25 110.64 112.25 1,913,245 +0.61(+0.54%)
May 06, 2019 109.57 111.75 109.33 111.65 1,574,618 +1.63(+1.49%)
May 03, 2019 110.72 111.06 109.47 110.02 1,249,365 -0.64(-0.58%)
May 02, 2019 110.98 113.33 109.83 110.66 1,762,119 -0.34(-0.31%)
May 01, 2019 112.88 113.14 110.99 111.00 1,598,329 -1.74(-1.55%)
Apr 30, 2019 112.43 113.14 111.45 112.74 1,681,818 +0.49(+0.43%)
Apr 29, 2019 112.45 112.57 111.38 112.25 1,870,186 -0.78(-0.69%)
Apr 26, 2019 110.62 113.88 110.62 113.03 2,157,430 +2.47(+2.23%)
Apr 25, 2019 108.47 112.54 108.36 110.57 3,284,820 +4.85(+4.59%)
Apr 24, 2019 105.44 106.43 105.36 105.72 1,608,896 +0.19(+0.18%)
Apr 23, 2019 105.69 106.32 105.08 105.53 1,136,209 -0.16(-0.15%)
Apr 22, 2019 105.47 106.18 105.27 105.69 744,949 +0.07(+0.07%)
Apr 18, 2019 105.71 105.97 105.09 105.62 951,586 +0.19(+0.18%)
Apr 17, 2019 105.73 105.73 104.27 105.43 1,045,296 -0.07(-0.07%)
Apr 16, 2019 105.42 105.85 105.03 105.50 884,534 +0.08(+0.08%)
Apr 15, 2019 104.98 105.47 104.76 105.42 474,474 +0.57(+0.54%)
Apr 12, 2019 104.58 105.07 104.20 104.85 897,323 +0.17(+0.16%)
Apr 11, 2019 105.02 105.19 104.06 104.68 1,162,039 -0.35(-0.34%)
Apr 10, 2019 104.84 105.14 104.52 105.03 653,180 +0.26(+0.25%)
Apr 09, 2019 104.75 105.41 104.28 104.77 834,926 -0.23(-0.22%)
Apr 08, 2019 104.61 105.03 104.29 104.99 676,577 +0.36(+0.35%)
Apr 05, 2019 104.05 104.81 103.87 104.63 918,585 +0.87(+0.84%)
Apr 04, 2019 103.86 104.21 103.60 103.77 916,043 +0.05(+0.04%)
Apr 03, 2019 103.62 104.19 102.89 103.72 1,243,356 +0.10(+0.10%)
Apr 02, 2019 102.92 103.69 102.09 103.62 1,121,561 +0.82(+0.80%)
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.