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

Hershey Co (NY: HSY )

183.93 +1.36 (+0.74%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 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 (%)
Jun 30, 2023 244.22 245.19 243.24 245.08 1,348,940 +1.00(+0.41%)
Jun 29, 2023 243.66 245.07 242.10 244.07 1,439,716 -0.89(-0.36%)
Jun 28, 2023 253.30 253.56 244.67 244.97 1,965,479 -10.13(-3.97%)
Jun 27, 2023 255.64 256.74 253.57 255.10 686,981 +0.37(+0.15%)
Jun 26, 2023 254.28 254.79 251.28 254.72 873,347 +0.43(+0.17%)
Jun 23, 2023 256.46 256.46 253.06 254.29 3,728,186 -1.20(-0.47%)
Jun 22, 2023 255.69 256.18 253.98 255.49 754,788 +1.39(+0.55%)
Jun 21, 2023 253.99 255.12 251.96 254.09 970,052 +0.42(+0.17%)
Jun 20, 2023 256.52 257.44 253.28 253.67 975,113 -2.22(-0.87%)
Jun 16, 2023 257.15 258.41 255.45 255.89 1,606,925 -0.14(-0.05%)
Jun 15, 2023 256.40 256.92 254.68 256.03 961,677 +0.26(+0.10%)
Jun 14, 2023 252.93 256.40 251.67 255.76 887,852 +2.81(+1.11%)
Jun 13, 2023 249.52 253.06 248.62 252.96 1,201,290 +2.49(+1.00%)
Jun 12, 2023 251.47 251.79 248.40 250.46 931,119 -0.62(-0.25%)
Jun 09, 2023 249.19 252.18 248.78 251.08 704,165 +0.69(+0.27%)
Jun 08, 2023 248.53 250.45 247.33 250.40 809,483 +1.88(+0.76%)
Jun 07, 2023 248.31 251.20 246.96 248.51 1,292,633 -2.05(-0.82%)
Jun 06, 2023 255.71 256.35 249.35 250.56 973,062 -4.11(-1.61%)
Jun 05, 2023 255.99 257.08 252.54 254.67 1,328,076 -1.40(-0.55%)
Jun 02, 2023 253.09 256.79 253.09 256.08 1,010,612 +1.23(+0.48%)
Jun 01, 2023 255.56 256.44 253.70 254.85 1,160,519 -0.04(-0.02%)
May 31, 2023 252.88 255.16 251.43 254.89 1,812,772 +3.27(+1.30%)
May 30, 2023 250.96 253.29 250.29 251.62 1,440,929 -1.32(-0.52%)
May 26, 2023 255.28 256.63 251.79 252.95 1,163,941 -2.61(-1.02%)
May 25, 2023 258.01 258.50 254.03 255.56 1,705,734 -2.05(-0.80%)
May 24, 2023 257.70 259.01 255.94 257.61 958,129 +0.05(+0.02%)
May 23, 2023 257.65 258.21 254.42 257.56 1,395,526 -0.45(-0.17%)
May 22, 2023 261.07 262.02 255.19 258.01 1,298,858 -3.10(-1.19%)
May 19, 2023 262.11 262.30 259.53 261.11 1,284,919 -0.79(-0.30%)
May 18, 2023 260.69 262.06 259.36 261.90 1,029,808 +0.37(+0.14%)
May 17, 2023 263.61 263.61 258.96 261.53 1,194,002 -1.69(-0.64%)
May 16, 2023 263.92 264.48 260.66 263.22 927,015 -1.20(-0.45%)
May 15, 2023 268.45 268.45 264.08 264.42 693,423 -4.03(-1.50%)
May 12, 2023 268.98 269.47 267.11 268.45 659,103 -0.20(-0.07%)
May 11, 2023 268.57 268.91 266.14 268.65 667,617 +0.65(+0.24%)
May 10, 2023 267.38 268.22 266.13 268.00 794,277 +0.04(+0.01%)
May 09, 2023 269.50 269.73 267.49 267.96 923,581 -0.68(-0.25%)
May 08, 2023 267.47 269.58 265.93 268.64 602,990 -0.55(-0.20%)
May 05, 2023 267.36 269.43 266.98 269.18 744,599 +0.67(+0.25%)
May 04, 2023 268.52 268.86 266.72 268.51 907,425 +0.42(+0.16%)
May 03, 2023 269.61 270.53 267.33 268.09 1,129,850 -0.09(-0.03%)
May 02, 2023 270.33 270.33 266.30 268.18 1,476,114 -2.00(-0.74%)
May 01, 2023 268.00 270.70 267.31 270.18 1,206,833 +3.22(+1.20%)
Apr 28, 2023 265.44 267.10 263.68 266.96 1,183,623 -0.26(-0.10%)
Apr 27, 2023 258.37 267.32 257.82 267.23 1,859,888 +11.32(+4.42%)
Apr 26, 2023 257.11 257.48 255.16 255.91 1,276,257 -1.20(-0.47%)
Apr 25, 2023 255.55 258.15 255.18 257.11 1,037,031 +1.94(+0.76%)
Apr 24, 2023 255.53 256.46 254.20 255.17 751,930 +0.15(+0.06%)
Apr 21, 2023 256.27 256.78 254.09 255.03 893,011 +0.42(+0.16%)
Apr 20, 2023 252.40 254.73 252.18 254.61 770,876 +3.05(+1.21%)
Apr 19, 2023 254.78 255.01 251.43 251.56 855,472 -2.25(-0.89%)
Apr 18, 2023 253.07 254.20 252.21 253.81 674,804 +0.56(+0.22%)
Apr 17, 2023 251.42 253.37 250.92 253.25 805,462 +2.69(+1.07%)
Apr 14, 2023 251.25 251.75 250.06 250.56 824,478 -1.68(-0.67%)
Apr 13, 2023 252.18 253.02 250.60 252.24 755,490 -0.60(-0.24%)
Apr 12, 2023 251.58 254.11 251.06 252.84 837,093 -0.52(-0.20%)
Apr 11, 2023 253.11 254.43 252.97 253.36 626,006 +0.38(+0.15%)
Apr 10, 2023 253.41 253.81 251.67 252.97 550,608 -1.09(-0.43%)
Apr 06, 2023 254.13 255.34 252.24 254.07 1,008,863 +0.43(+0.17%)
Apr 05, 2023 253.47 255.19 252.94 253.64 1,353,649 +1.33(+0.53%)
Apr 04, 2023 251.11 252.75 250.87 252.31 1,024,059 +0.89(+0.35%)
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.