Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	125.67	126.94	124.09	125.78	3,141,286	-0.28(-0.22%)
May 28, 2020	125.05	126.24	123.83	126.06	1,480,826	+2.72(+2.20%)
May 27, 2020	118.97	123.53	117.77	123.34	1,557,537	+4.43(+3.73%)
May 26, 2020	122.13	122.25	118.50	118.91	1,854,965	-1.84(-1.53%)
May 22, 2020	119.08	121.03	118.29	120.75	970,756	+2.07(+1.74%)
May 21, 2020	120.70	120.94	117.87	118.69	2,801,816	-2.24(-1.85%)
May 20, 2020	121.48	121.95	120.47	120.93	1,234,514	+0.29(+0.24%)
May 19, 2020	121.19	121.88	119.36	120.64	1,270,306	-1.25(-1.03%)
May 18, 2020	121.56	122.43	118.70	121.89	1,941,682	+1.74(+1.45%)
May 15, 2020	120.63	123.00	119.85	120.15	2,824,269	-0.60(-0.50%)
May 14, 2020	121.49	122.22	119.33	120.75	1,249,058	-0.78(-0.64%)
May 13, 2020	121.98	123.15	120.51	121.53	871,670	-0.55(-0.45%)
May 12, 2020	123.36	124.12	122.02	122.08	719,859	-0.44(-0.36%)
May 11, 2020	122.69	124.58	122.49	122.52	1,179,715	-0.22(-0.18%)
May 08, 2020	121.88	123.26	121.47	122.74	902,069	+2.45(+2.04%)
May 07, 2020	122.68	122.85	120.16	120.29	1,062,519	-1.11(-0.91%)
May 06, 2020	121.68	122.55	120.94	121.40	931,215	+0.34(+0.28%)
May 05, 2020	121.27	122.47	119.58	121.06	1,232,249	+0.10(+0.08%)
May 04, 2020	121.54	121.64	119.72	120.95	1,203,936	-1.19(-0.97%)
May 01, 2020	121.13	123.26	120.14	122.14	1,251,589	+0.10(+0.08%)
Apr 30, 2020	124.04	124.31	121.64	122.04	1,319,757	-1.82(-1.47%)
Apr 29, 2020	124.01	124.33	121.72	123.86	2,072,485	+0.15(+0.12%)
Apr 28, 2020	124.51	125.44	123.31	123.72	1,266,550	-0.79(-0.64%)
Apr 27, 2020	125.84	126.88	124.50	124.51	1,430,917	-0.58(-0.46%)
Apr 24, 2020	125.36	125.88	122.92	125.09	1,536,545	-1.16(-0.92%)
Apr 23, 2020	129.02	130.87	125.21	126.25	2,349,734	-5.79(-4.38%)
Apr 22, 2020	131.40	134.07	131.32	132.04	1,403,483	+1.53(+1.17%)
Apr 21, 2020	134.77	134.77	129.71	130.51	1,341,330	-2.73(-2.05%)
Apr 20, 2020	132.01	135.74	131.84	133.24	1,138,012	-1.73(-1.28%)
Apr 17, 2020	135.84	136.18	132.67	134.97	1,263,309	+0.93(+0.69%)
Apr 16, 2020	132.72	135.16	131.48	134.04	1,565,944	+2.63(+2.00%)
Apr 15, 2020	134.66	135.24	130.66	131.41	1,861,699	-3.25(-2.42%)
Apr 14, 2020	132.56	135.89	130.64	134.67	1,250,227	+3.21(+2.44%)
Apr 13, 2020	131.97	133.09	130.06	131.46	1,827,233	-1.16(-0.88%)
Apr 09, 2020	131.57	135.79	131.53	132.62	1,033,586	+1.11(+0.84%)
Apr 08, 2020	130.51	132.74	129.51	131.51	846,061	+1.47(+1.13%)
Apr 07, 2020	131.00	133.27	129.04	130.04	1,484,451	-0.69(-0.53%)
Apr 06, 2020	132.29	132.70	127.23	130.73	1,405,098	+1.93(+1.50%)
Apr 03, 2020	124.30	129.45	124.30	128.81	1,594,057	+3.72(+2.98%)
Apr 02, 2020	119.64	125.78	119.61	125.08	2,316,560	+3.75(+3.09%)
Apr 01, 2020	118.32	123.17	117.73	121.33	1,532,488	-0.77(-0.63%)
Mar 31, 2020	126.11	127.22	121.70	122.11	2,346,927	-4.87(-3.83%)
Mar 30, 2020	122.83	127.75	122.83	126.97	1,463,014	+6.40(+5.30%)
Mar 27, 2020	118.92	124.88	118.70	120.58	1,650,809	-1.48(-1.22%)
Mar 26, 2020	116.23	122.64	116.23	122.06	1,563,181	+5.81(+5.00%)
Mar 25, 2020	113.79	120.53	111.85	116.24	2,174,051	+3.89(+3.46%)
Mar 24, 2020	105.66	113.54	105.26	112.36	1,652,643	+8.68(+8.37%)
Mar 23, 2020	108.51	112.85	101.26	103.67	2,080,514	-4.82(-4.44%)
Mar 20, 2020	110.72	116.39	107.43	108.49	1,913,085	-3.74(-3.33%)
Mar 19, 2020	106.96	117.73	105.99	112.23	1,960,239	+5.23(+4.89%)
Mar 18, 2020	121.84	126.22	102.83	107.00	3,286,875	-21.19(-16.53%)
Mar 17, 2020	118.36	133.25	117.78	128.19	2,906,865	+12.14(+10.46%)
Mar 16, 2020	118.38	125.86	106.17	116.05	2,142,681	-12.82(-9.95%)
Mar 13, 2020	129.10	129.12	121.08	128.87	2,067,173	+6.42(+5.25%)
Mar 12, 2020	127.16	131.50	122.42	122.45	2,688,249	-14.65(-10.69%)
Mar 11, 2020	138.35	139.91	135.30	137.10	1,168,399	-5.33(-3.74%)
Mar 10, 2020	140.97	142.79	136.39	142.43	2,062,105	+3.27(+2.35%)
Mar 09, 2020	138.37	142.07	136.39	139.15	1,325,619	-4.88(-3.38%)
Mar 06, 2020	142.64	145.07	140.97	144.03	1,213,501	-2.50(-1.70%)
Mar 05, 2020	146.37	147.78	144.71	146.53	1,057,004	-1.80(-1.21%)
Mar 04, 2020	143.75	148.40	142.81	148.32	1,087,605	+6.88(+4.86%)
Mar 03, 2020	141.10	144.29	139.68	141.45	1,456,445	+1.04(+0.74%)