Skip to main content

Hershey Co (NY: HSY )

196.54 +2.83 (+1.46%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 138.73 139.45 138.39 138.56 732,040 -0.52(-0.38%)
Aug 28, 2020 138.81 139.15 137.21 139.08 436,505 +0.47(+0.34%)
Aug 27, 2020 139.74 140.45 138.49 138.62 693,574 -0.42(-0.30%)
Aug 26, 2020 138.32 139.34 137.30 139.03 1,118,383 +0.45(+0.32%)
Aug 25, 2020 139.55 139.55 137.93 138.59 540,375 -0.16(-0.11%)
Aug 24, 2020 137.96 139.08 137.17 138.75 468,581 +1.31(+0.96%)
Aug 21, 2020 137.99 138.22 136.79 137.43 758,869 -0.29(-0.21%)
Aug 20, 2020 136.60 138.79 136.41 137.72 1,331,539 +0.73(+0.53%)
Aug 19, 2020 137.63 138.12 136.87 136.99 1,316,033 -1.70(-1.22%)
Aug 18, 2020 137.39 139.32 136.59 138.69 1,128,594 +1.17(+0.85%)
Aug 17, 2020 135.66 138.04 135.19 137.52 931,816 +2.09(+1.55%)
Aug 14, 2020 135.79 136.22 135.08 135.42 554,306 -0.46(-0.34%)
Aug 13, 2020 135.82 136.28 134.83 135.89 792,640 +0.51(+0.38%)
Aug 12, 2020 132.55 136.03 132.11 135.38 947,772 +3.25(+2.46%)
Aug 11, 2020 133.87 133.97 131.55 132.12 1,077,078 -1.31(-0.98%)
Aug 10, 2020 133.76 134.20 133.07 133.43 605,757 +0.00(+0.00%)
Aug 07, 2020 132.59 133.80 132.35 133.43 724,621 +0.23(+0.17%)
Aug 06, 2020 131.48 133.27 131.40 133.20 666,579 +1.30(+0.98%)
Aug 05, 2020 133.99 134.34 131.61 131.90 765,245 -1.88(-1.41%)
Aug 04, 2020 133.80 135.08 133.63 133.78 1,050,616 -0.59(-0.44%)
Aug 03, 2020 134.74 135.65 133.85 134.37 1,143,499 -0.44(-0.32%)
Jul 31, 2020 134.40 134.87 132.96 134.81 1,895,148 +0.11(+0.08%)
Jul 30, 2020 134.47 135.06 133.64 134.70 834,878 -0.48(-0.36%)
Jul 29, 2020 135.06 135.96 134.68 135.18 931,796 +0.07(+0.05%)
Jul 28, 2020 135.36 136.13 134.61 135.11 991,733 -0.52(-0.38%)
Jul 27, 2020 135.32 136.03 133.88 135.63 948,711 +0.56(+0.42%)
Jul 24, 2020 136.31 136.85 134.39 135.06 1,253,473 -0.60(-0.44%)
Jul 23, 2020 132.58 135.87 132.03 135.66 2,460,665 +7.30(+5.68%)
Jul 22, 2020 127.11 128.38 126.27 128.37 1,714,652 +1.07(+0.84%)
Jul 21, 2020 125.82 128.19 125.78 127.30 1,253,859 +1.67(+1.33%)
Jul 20, 2020 126.31 126.57 124.86 125.63 1,164,999 -0.82(-0.65%)
Jul 17, 2020 124.58 127.16 124.15 126.46 2,921,138 +1.81(+1.45%)
Jul 16, 2020 122.82 125.63 122.52 124.65 1,741,737 +2.27(+1.86%)
Jul 15, 2020 123.18 123.80 121.88 122.38 1,246,437 +0.19(+0.15%)
Jul 14, 2020 118.27 122.33 118.12 122.19 2,002,676 +3.63(+3.07%)
Jul 13, 2020 119.01 119.53 118.28 118.56 1,346,859 +0.12(+0.10%)
Jul 10, 2020 117.14 118.66 116.71 118.44 713,404 +0.93(+0.79%)
Jul 09, 2020 118.75 118.87 116.87 117.51 874,717 -1.64(-1.38%)
Jul 08, 2020 119.58 120.06 117.90 119.15 1,104,980 -0.68(-0.56%)
Jul 07, 2020 119.60 120.45 119.21 119.83 1,183,298 -0.19(-0.15%)
Jul 06, 2020 121.93 121.93 119.19 120.01 1,063,483 -0.38(-0.32%)
Jul 02, 2020 121.50 122.08 119.78 120.39 1,388,517 -0.24(-0.20%)
Jul 01, 2020 120.31 121.44 120.05 120.64 1,393,888 +0.46(+0.39%)
Jun 30, 2020 118.90 120.85 118.57 120.17 2,373,373 +1.86(+1.57%)
Jun 29, 2020 116.96 118.91 116.35 118.31 860,416 +1.63(+1.40%)
Jun 26, 2020 119.36 120.03 116.46 116.68 1,660,223 -2.61(-2.19%)
Jun 25, 2020 118.25 119.43 117.44 119.29 1,199,799 +0.64(+0.54%)
Jun 24, 2020 119.88 120.47 117.68 118.65 1,045,978 -2.10(-1.74%)
Jun 23, 2020 122.55 122.88 120.53 120.75 1,156,843 -0.29(-0.24%)
Jun 22, 2020 120.08 121.86 119.98 121.04 1,071,162 +1.03(+0.86%)
Jun 19, 2020 123.34 123.90 119.97 120.01 3,556,450 -2.86(-2.33%)
Jun 18, 2020 122.04 123.28 121.79 122.88 642,270 +0.24(+0.20%)
Jun 17, 2020 123.26 123.73 122.30 122.64 981,988 -0.28(-0.23%)
Jun 16, 2020 122.88 123.47 121.07 122.92 851,615 +2.27(+1.88%)
Jun 15, 2020 117.98 120.71 116.81 120.64 1,276,123 +0.95(+0.79%)
Jun 12, 2020 121.20 121.78 118.33 119.70 1,171,065 +0.02(+0.02%)
Jun 11, 2020 124.71 125.45 119.66 119.68 1,283,229 -5.78(-4.60%)
Jun 10, 2020 124.26 125.82 123.10 125.46 1,458,604 +1.84(+1.49%)
Jun 09, 2020 125.53 125.53 123.17 123.62 1,377,312 -2.16(-1.72%)
Jun 08, 2020 124.84 125.85 123.67 125.78 2,143,927 +0.21(+0.17%)
Jun 05, 2020 124.28 126.35 123.57 125.57 1,407,069 +1.86(+1.51%)
Jun 04, 2020 124.06 125.22 122.81 123.70 1,222,477 -0.73(-0.59%)
Jun 03, 2020 127.59 127.89 124.40 124.44 1,057,520 -2.74(-2.16%)
Jun 02, 2020 126.28 127.20 125.40 127.18 2,219,395 +0.70(+0.55%)
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.