Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	86.19	86.69	85.37	86.21	2,050,144	+0.05(+0.06%)
Oct 28, 2016	82.20	86.96	82.20	86.16	5,166,344	+5.80(+7.21%)
Oct 27, 2016	81.34	82.08	80.22	80.36	2,879,616	-0.54(-0.67%)
Oct 26, 2016	80.69	81.21	80.27	80.90	922,028	+0.29(+0.35%)
Oct 25, 2016	80.35	80.65	79.91	80.61	836,250	+0.44(+0.55%)
Oct 24, 2016	80.52	80.77	79.91	80.17	770,361	-0.06(-0.07%)
Oct 21, 2016	79.95	80.26	79.11	80.23	1,322,452	+0.20(+0.25%)
Oct 20, 2016	80.51	80.60	79.94	80.03	895,218	-0.43(-0.53%)
Oct 19, 2016	80.94	81.04	80.00	80.46	822,522	-0.57(-0.71%)
Oct 18, 2016	81.81	81.94	80.98	81.03	922,860	-0.36(-0.44%)
Oct 17, 2016	81.11	81.41	80.75	81.39	890,875	+0.26(+0.32%)
Oct 14, 2016	80.73	81.76	80.72	81.13	1,862,114	+0.66(+0.82%)
Oct 13, 2016	79.63	80.70	79.26	80.48	1,214,975	+0.59(+0.74%)
Oct 12, 2016	79.67	80.12	79.59	79.89	818,241	+0.27(+0.34%)
Oct 11, 2016	80.55	80.69	79.38	79.62	855,471	-0.81(-1.00%)
Oct 10, 2016	80.11	81.23	80.11	80.43	896,637	+0.32(+0.40%)
Oct 07, 2016	80.23	80.37	79.32	80.11	1,463,528	+0.08(+0.11%)
Oct 06, 2016	79.48	80.41	79.48	80.02	1,865,688	+0.34(+0.42%)
Oct 05, 2016	79.94	80.16	79.53	79.69	2,737,548	-0.27(-0.34%)
Oct 04, 2016	80.12	80.62	79.80	79.96	1,425,728	-0.32(-0.40%)
Oct 03, 2016	80.18	80.44	79.83	80.28	1,082,443	-0.16(-0.20%)
Sep 30, 2016	79.90	80.97	79.67	80.44	1,135,325	+0.81(+1.01%)
Sep 29, 2016	80.23	80.77	79.60	79.63	1,160,216	-0.41(-0.52%)
Sep 28, 2016	79.91	80.28	79.58	80.04	858,854	+0.36(+0.45%)
Sep 27, 2016	80.56	80.65	79.47	79.68	1,703,808	-0.53(-0.66%)
Sep 26, 2016	80.32	80.91	80.12	80.21	1,021,283	-0.44(-0.54%)
Sep 23, 2016	80.59	82.22	79.74	80.65	4,573,297	-0.26(-0.32%)
Sep 22, 2016	81.07	81.60	80.46	80.91	1,126,086	-0.17(-0.21%)
Sep 21, 2016	80.27	81.30	80.04	81.07	1,263,018	+0.71(+0.88%)
Sep 20, 2016	80.36	80.77	80.28	80.37	1,458,845	+0.06(+0.07%)
Sep 19, 2016	80.68	80.95	80.15	80.31	1,524,458	-0.03(-0.03%)
Sep 16, 2016	80.84	81.30	80.20	80.33	1,605,330	-0.45(-0.55%)
Sep 15, 2016	80.44	81.06	80.12	80.78	1,363,403	+0.03(+0.03%)
Sep 14, 2016	81.14	81.23	80.49	80.75	1,476,876	-0.03(-0.03%)
Sep 13, 2016	81.82	81.84	80.75	80.78	1,724,636	-1.24(-1.51%)
Sep 12, 2016	81.26	82.26	80.60	82.02	1,860,706	+1.09(+1.35%)
Sep 09, 2016	82.28	82.37	80.91	80.92	1,732,319	-1.61(-1.95%)
Sep 08, 2016	83.34	83.46	82.45	82.53	1,368,037	-0.88(-1.05%)
Sep 07, 2016	83.83	83.94	83.18	83.41	1,710,678	-0.56(-0.66%)
Sep 06, 2016	83.83	84.04	83.41	83.96	1,630,038	+0.41(+0.49%)
Sep 02, 2016	84.14	83.55	83.55	83.55	2,925,343	-0.20(-0.24%)
Sep 01, 2016	84.19	84.52	83.66	83.75	1,413,473	-0.29(-0.35%)
Aug 31, 2016	84.10	85.10	83.72	84.04	3,868,907	+0.20(+0.24%)
Aug 30, 2016	83.51	84.34	83.09	83.84	9,455,370	-10.11(-10.76%)
Aug 29, 2016	93.04	94.23	93.04	93.96	2,078,844	+0.66(+0.71%)
Aug 26, 2016	93.54	94.57	93.09	93.29	721,783	-0.10(-0.11%)
Aug 25, 2016	93.31	94.28	93.14	93.39	780,084	+0.09(+0.10%)
Aug 24, 2016	94.89	94.89	93.30	93.30	2,073,942	-1.83(-1.92%)
Aug 23, 2016	95.34	95.84	94.82	95.13	1,361,559	-0.18(-0.19%)
Aug 22, 2016	94.88	95.53	94.71	95.30	977,583	+0.23(+0.24%)
Aug 19, 2016	94.50	95.50	94.04	95.08	3,065,153	+0.46(+0.49%)
Aug 18, 2016	95.05	95.30	93.87	94.62	974,131	-0.30(-0.32%)
Aug 17, 2016	93.46	95.18	93.25	94.92	1,691,650	+1.61(+1.73%)
Aug 16, 2016	93.18	93.61	92.82	93.30	1,281,682	-0.27(-0.29%)
Aug 15, 2016	93.23	94.35	92.92	93.57	1,333,763	+0.29(+0.31%)
Aug 12, 2016	93.56	94.14	93.28	93.28	846,266	-0.48(-0.51%)
Aug 11, 2016	93.72	94.35	92.94	93.76	1,531,487	+0.23(+0.25%)
Aug 10, 2016	92.42	93.81	92.42	93.52	695,677	+1.25(+1.35%)
Aug 09, 2016	92.40	92.94	92.26	92.27	860,591	-0.35(-0.38%)
Aug 08, 2016	93.41	93.55	92.03	92.63	701,394	-0.80(-0.86%)
Aug 05, 2016	92.74	93.61	92.48	93.43	999,009	+0.78(+0.84%)
Aug 04, 2016	92.64	93.25	92.18	92.65	603,709	+0.20(+0.22%)
Aug 03, 2016	93.87	93.87	92.01	92.45	1,149,321	-1.41(-1.51%)
Aug 02, 2016	92.58	94.10	91.99	93.86	1,923,608	+1.07(+1.15%)