Skip to main content

Hershey Co (NY: HSY )

194.73 +1.02 (+0.53%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 170.30 171.46 168.53 169.71 3,357,417 -1.60(-0.93%)
Nov 29, 2021 170.74 172.04 169.21 171.31 1,105,635 +1.19(+0.70%)
Nov 26, 2021 172.52 173.81 169.69 170.12 637,405 -2.92(-1.69%)
Nov 24, 2021 174.23 174.55 172.32 173.04 740,707 -1.19(-0.68%)
Nov 23, 2021 173.33 175.68 173.33 174.23 1,342,532 +1.01(+0.58%)
Nov 22, 2021 170.93 174.48 170.12 173.21 784,938 +1.74(+1.02%)
Nov 19, 2021 173.07 173.47 170.96 171.47 1,336,270 -0.75(-0.43%)
Nov 18, 2021 170.60 172.63 172.00 172.22 878,779 +1.64(+0.96%)
Nov 17, 2021 169.08 171.01 168.81 170.58 677,667 +1.50(+0.89%)
Nov 16, 2021 169.24 170.34 168.96 169.08 718,843 +0.24(+0.14%)
Nov 15, 2021 169.43 169.80 168.03 168.84 692,805 -0.21(-0.12%)
Nov 12, 2021 170.15 170.27 168.83 169.05 593,607 -0.63(-0.37%)
Nov 11, 2021 170.82 170.82 168.86 169.68 455,349 -1.15(-0.67%)
Nov 10, 2021 168.11 171.25 170.83 918,914 +3.22(+1.92%)
Nov 09, 2021 165.81 167.63 165.62 167.61 802,882 +1.37(+0.82%)
Nov 08, 2021 167.32 167.32 164.70 166.24 589,357 -0.62(-0.37%)
Nov 05, 2021 167.38 168.45 166.44 166.86 946,521 +0.02(+0.01%)
Nov 04, 2021 167.79 168.25 165.93 166.84 630,680 -1.13(-0.67%)
Nov 03, 2021 166.98 168.39 166.39 167.97 649,999 +1.01(+0.60%)
Nov 02, 2021 166.75 167.70 164.32 166.97 746,003 +0.78(+0.47%)
Nov 01, 2021 166.87 167.63 165.47 166.19 791,831 -0.64(-0.38%)
Oct 29, 2021 167.65 169.58 165.91 166.82 1,097,105 -3.85(-2.26%)
Oct 28, 2021 170.11 173.07 169.34 170.68 1,998,063 -0.11(-0.06%)
Oct 27, 2021 173.55 173.72 169.93 170.78 1,077,405 -2.09(-1.21%)
Oct 26, 2021 172.09 173.46 172.88 727,999 +1.41(+0.82%)
Oct 25, 2021 173.19 173.22 171.35 171.47 627,881 -1.78(-1.03%)
Oct 22, 2021 171.55 173.81 171.34 173.25 506,492 +1.71(+1.00%)
Oct 21, 2021 173.00 173.00 170.91 171.53 570,861 +0.10(+0.06%)
Oct 20, 2021 171.15 172.21 170.99 171.43 641,691 +0.47(+0.27%)
Oct 19, 2021 170.12 171.48 169.70 170.96 691,475 +0.92(+0.54%)
Oct 18, 2021 170.91 171.21 169.75 170.04 781,308 -0.84(-0.49%)
Oct 15, 2021 173.31 173.39 170.34 170.88 2,740,887 -2.47(-1.43%)
Oct 14, 2021 172.20 173.37 171.12 173.35 887,123 +1.96(+1.14%)
Oct 13, 2021 171.18 171.82 168.66 171.39 902,033 +0.62(+0.36%)
Oct 12, 2021 169.85 171.86 169.10 170.77 1,600,859 +1.23(+0.72%)
Oct 11, 2021 169.04 170.26 168.60 169.54 892,908 +0.44(+0.26%)
Oct 08, 2021 169.49 170.11 168.42 169.11 671,897 -0.29(-0.17%)
Oct 07, 2021 170.41 172.23 168.81 169.39 1,436,972 -0.48(-0.28%)
Oct 06, 2021 165.76 170.23 165.11 169.87 1,413,687 +3.88(+2.34%)
Oct 05, 2021 164.28 167.27 163.30 165.99 1,155,201 +2.77(+1.70%)
Oct 04, 2021 162.86 164.52 161.48 163.22 1,178,243 +0.74(+0.46%)
Oct 01, 2021 161.74 163.33 160.52 162.48 856,175 +1.46(+0.90%)
Sep 30, 2021 164.25 164.43 161.01 161.02 835,837 -2.52(-1.54%)
Sep 29, 2021 160.97 164.36 160.94 163.54 786,951 +3.06(+1.91%)
Sep 28, 2021 162.21 162.60 159.64 160.48 872,954 -2.11(-1.30%)
Sep 27, 2021 165.30 166.54 162.33 162.59 730,448 -2.99(-1.80%)
Sep 24, 2021 165.14 166.62 164.68 165.58 858,965 +0.92(+0.56%)
Sep 23, 2021 164.39 166.18 163.98 164.66 779,126 +0.65(+0.39%)
Sep 22, 2021 164.40 164.80 162.39 164.01 807,988 +0.58(+0.35%)
Sep 21, 2021 165.49 166.27 163.28 163.43 695,980 -1.57(-0.95%)
Sep 20, 2021 165.84 166.71 163.53 165.00 661,177 -1.56(-0.94%)
Sep 17, 2021 166.53 167.64 166.17 166.56 1,343,704 -0.47(-0.28%)
Sep 16, 2021 166.62 167.72 165.34 167.02 524,230 +0.46(+0.27%)
Sep 15, 2021 165.82 167.71 165.75 166.57 542,709 +0.50(+0.30%)
Sep 14, 2021 166.94 167.40 165.63 166.06 681,202 -0.89(-0.53%)
Sep 13, 2021 167.03 168.65 166.83 166.95 500,151 +0.40(+0.24%)
Sep 10, 2021 166.80 167.30 165.82 166.55 600,654 -0.32(-0.19%)
Sep 09, 2021 167.99 168.09 166.49 166.87 655,395 -1.17(-0.70%)
Sep 08, 2021 165.27 168.16 164.86 168.04 782,645 +2.76(+1.67%)
Sep 07, 2021 169.28 169.28 165.19 165.28 722,417 -4.05(-2.39%)
Sep 03, 2021 169.51 169.68 168.21 169.34 486,567 -0.22(-0.13%)
Sep 02, 2021 169.63 170.45 168.80 169.56 573,827 +0.00(+0.00%)
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.