Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	215.52	221.88	215.41	218.43	1,599,576	+3.53(+1.64%)
Jul 28, 2022	210.97	215.21	210.39	214.90	1,281,407	+5.79(+2.77%)
Jul 27, 2022	208.82	209.39	205.47	209.11	1,165,133	+0.21(+0.10%)
Jul 26, 2022	206.95	209.16	206.12	208.90	1,164,653	+1.10(+0.53%)
Jul 25, 2022	207.41	208.80	206.69	207.80	949,940	+0.90(+0.44%)
Jul 22, 2022	207.51	207.76	205.87	206.90	873,817	+0.01(+0.00%)
Jul 21, 2022	206.46	207.85	205.71	206.89	751,763	+0.51(+0.25%)
Jul 20, 2022	207.21	207.94	205.14	206.38	738,688	-0.70(-0.34%)
Jul 19, 2022	207.15	207.73	206.26	207.08	671,922	+1.01(+0.49%)
Jul 18, 2022	207.12	207.88	205.41	206.07	1,015,470	-1.67(-0.80%)
Jul 15, 2022	210.04	210.04	206.99	207.74	733,718	-1.03(-0.49%)
Jul 14, 2022	206.69	209.04	206.44	208.76	622,450	-1.83(-0.87%)
Jul 13, 2022	210.30	212.50	210.12	210.59	925,484	-0.34(-0.16%)
Jul 12, 2022	211.28	213.22	209.92	210.93	803,524	-0.35(-0.17%)
Jul 11, 2022	210.55	213.02	210.55	211.28	607,915	+0.68(+0.32%)
Jul 08, 2022	211.70	212.58	209.98	210.60	699,851	-0.13(-0.06%)
Jul 07, 2022	211.28	211.90	208.83	210.74	1,005,079	-0.68(-0.32%)
Jul 06, 2022	209.84	212.54	209.70	211.42	1,335,210	+2.20(+1.05%)
Jul 05, 2022	211.00	212.02	206.46	209.21	858,031	-2.55(-1.20%)
Jul 01, 2022	206.39	211.92	205.73	211.76	1,157,062	+5.60(+2.71%)
Jun 30, 2022	208.89	209.83	205.27	206.17	2,136,310	-3.59(-1.71%)
Jun 29, 2022	209.88	211.22	209.02	209.76	1,774,054	+0.47(+0.22%)
Jun 28, 2022	211.93	213.19	208.65	209.29	1,105,121	-2.43(-1.15%)
Jun 27, 2022	211.67	213.34	210.34	211.72	1,096,086	+0.00(+0.00%)
Jun 24, 2022	208.89	211.76	208.14	211.72	1,204,708	+2.73(+1.31%)
Jun 23, 2022	207.00	209.96	206.04	208.99	839,356	+3.08(+1.49%)
Jun 22, 2022	205.03	207.77	203.10	205.92	1,035,216	-0.16(-0.08%)
Jun 21, 2022	199.34	206.86	199.34	206.08	1,238,846	+8.66(+4.39%)
Jun 17, 2022	194.41	197.86	193.99	197.42	2,089,447	+3.61(+1.86%)
Jun 16, 2022	195.47	197.76	193.20	193.81	1,066,631	-3.77(-1.91%)
Jun 15, 2022	199.00	201.43	196.23	197.57	997,780	-0.57(-0.29%)
Jun 14, 2022	202.69	203.08	196.52	198.15	1,237,402	-3.13(-1.56%)
Jun 13, 2022	202.32	204.08	200.65	201.28	1,532,522	-3.15(-1.54%)
Jun 10, 2022	198.97	205.61	198.15	204.43	1,510,656	+3.74(+1.86%)
Jun 09, 2022	202.14	203.86	200.61	200.70	803,446	-1.05(-0.52%)
Jun 08, 2022	202.08	203.25	201.00	201.75	623,130	-1.17(-0.58%)
Jun 07, 2022	200.41	203.00	200.41	202.92	861,556	+0.34(+0.17%)
Jun 06, 2022	201.28	203.12	200.78	202.57	786,052	+2.14(+1.07%)
Jun 03, 2022	199.64	201.16	198.62	200.44	754,450	-0.05(-0.02%)
Jun 02, 2022	201.19	201.29	195.95	200.49	1,048,874	-0.44(-0.22%)
Jun 01, 2022	203.14	203.43	199.12	200.93	1,080,447	-1.94(-0.95%)
May 31, 2022	203.25	204.14	199.56	202.86	1,558,181	-0.86(-0.42%)
May 27, 2022	200.84	203.72	200.64	203.72	956,973	+2.94(+1.47%)
May 26, 2022	202.78	204.43	200.53	200.78	1,211,758	-1.81(-0.89%)
May 25, 2022	204.53	204.83	201.60	202.59	1,225,507	-1.94(-0.95%)
May 24, 2022	201.53	204.84	200.98	204.53	897,229	+4.03(+2.01%)
May 23, 2022	200.80	202.00	198.88	200.50	1,018,881	+2.17(+1.10%)
May 20, 2022	197.84	198.98	194.40	198.33	1,377,710	+1.78(+0.91%)
May 19, 2022	195.91	198.14	193.00	196.55	1,706,746	-1.60(-0.81%)
May 18, 2022	214.39	214.75	197.62	198.15	1,833,589	-16.91(-7.86%)
May 17, 2022	218.31	218.48	212.03	215.05	1,307,154	-3.73(-1.70%)
May 16, 2022	216.70	219.08	215.21	218.78	1,112,945	+3.25(+1.51%)
May 13, 2022	213.10	215.86	211.17	215.53	1,930,898	+3.22(+1.52%)
May 12, 2022	213.71	215.46	210.85	212.30	1,465,262	-2.00(-0.94%)
May 11, 2022	212.02	216.89	211.92	214.31	1,051,792	+1.41(+0.66%)
May 10, 2022	213.45	215.49	211.66	212.90	1,495,576	-0.05(-0.02%)
May 09, 2022	214.42	216.38	212.09	212.94	1,330,268	-2.72(-1.26%)
May 06, 2022	212.77	216.45	212.77	215.66	1,515,527	+2.11(+0.99%)
May 05, 2022	214.18	216.74	212.47	213.55	1,488,012	-1.42(-0.66%)
May 04, 2022	210.03	215.12	210.03	214.98	1,349,046	+5.02(+2.39%)
May 03, 2022	208.04	211.61	208.04	209.96	1,537,004	+2.42(+1.17%)