Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	81.64	82.01	80.14	80.22	1,475,965	-1.26(-1.54%)
Apr 27, 2018	80.52	82.12	80.29	81.47	2,033,311	+0.08(+0.10%)
Apr 26, 2018	81.15	82.45	79.75	81.39	4,039,634	-0.22(-0.27%)
Apr 25, 2018	80.79	82.23	80.71	81.61	1,586,705	+0.67(+0.83%)
Apr 24, 2018	81.55	81.86	80.20	80.94	1,842,958	-0.36(-0.44%)
Apr 23, 2018	80.90	81.52	80.54	81.30	1,471,892	+0.61(+0.76%)
Apr 20, 2018	81.76	82.38	80.32	80.69	2,096,259	-0.94(-1.15%)
Apr 19, 2018	82.97	83.05	81.18	81.63	2,122,087	-1.55(-1.87%)
Apr 18, 2018	84.25	84.36	83.15	83.18	1,261,845	-1.19(-1.41%)
Apr 17, 2018	84.61	84.89	83.97	84.37	887,944	-0.09(-0.10%)
Apr 16, 2018	83.57	84.79	83.29	84.46	1,270,600	+0.73(+0.88%)
Apr 13, 2018	83.46	84.01	83.20	83.72	812,601	+0.34(+0.41%)
Apr 12, 2018	84.53	84.63	82.97	83.38	890,387	-0.94(-1.12%)
Apr 11, 2018	83.57	84.77	83.47	84.33	1,177,996	+0.69(+0.82%)
Apr 10, 2018	84.81	85.47	83.35	83.64	2,831,418	-3.05(-3.52%)
Apr 09, 2018	86.52	87.58	85.61	86.69	853,688	+0.44(+0.52%)
Apr 06, 2018	86.71	87.80	85.76	86.24	887,167	-0.74(-0.85%)
Apr 05, 2018	88.12	88.12	86.41	86.99	1,190,900	-0.79(-0.89%)
Apr 04, 2018	84.85	88.18	84.85	87.77	1,525,547	+2.43(+2.85%)
Apr 03, 2018	85.18	85.68	84.45	85.34	972,231	+0.67(+0.79%)
Apr 02, 2018	85.97	86.10	84.20	84.67	921,910	-1.68(-1.94%)
Mar 29, 2018		86.34	86.34	86.34	0	+0.62(+0.72%)
Mar 28, 2018	85.55	86.76	85.55	85.72	1,219,205	+0.40(+0.47%)
Mar 27, 2018	85.57	86.22	84.93	85.32	1,183,421	-0.20(-0.23%)
Mar 26, 2018	84.55	85.63	84.02	85.52	1,243,922	+1.71(+2.04%)
Mar 23, 2018	84.89	85.98	83.69	83.81	1,625,475	-0.86(-1.02%)
Mar 22, 2018	85.75	86.65	84.64	84.67	1,142,541	-1.24(-1.44%)
Mar 21, 2018	86.65	86.70	84.94	85.91	1,710,592	-1.62(-1.85%)
Mar 20, 2018	87.48	88.07	87.12	87.54	891,264	+0.23(+0.26%)
Mar 19, 2018	88.06	88.48	86.99	87.31	1,314,187	-0.83(-0.94%)
Mar 16, 2018	88.25	88.82	87.27	88.14	2,628,387	+0.07(+0.08%)
Mar 15, 2018	88.94	89.59	87.68	88.07	1,396,553	-0.65(-0.73%)
Mar 14, 2018	88.84	89.87	88.55	88.71	1,140,238	-0.10(-0.12%)
Mar 13, 2018	88.42	89.17	87.99	88.82	1,429,196	+0.70(+0.79%)
Mar 12, 2018	87.70	88.84	87.70	88.12	938,045	+0.56(+0.64%)
Mar 09, 2018	87.08	87.56	86.64	87.56	742,600	+0.62(+0.71%)
Mar 08, 2018	87.25	87.55	86.31	86.94	1,070,890	-0.20(-0.23%)
Mar 07, 2018		87.14		87.14	1,157,257	+0.44(+0.51%)
Mar 06, 2018	86.77	86.92	86.09	86.70	1,156,765	-0.07(-0.08%)
Mar 05, 2018	85.95	86.81	85.95	86.77	1,387,029	+0.51(+0.59%)
Mar 02, 2018	84.93	86.59	84.93	86.26	1,116,040	+0.93(+1.09%)
Mar 01, 2018	85.68	86.47	84.67	85.33	1,398,553	-0.40(-0.47%)
Feb 28, 2018	86.14	86.53	85.64	85.73	1,500,432	+0.06(+0.07%)
Feb 27, 2018	85.62	86.77	85.32	85.67	1,711,132	+0.17(+0.19%)
Feb 26, 2018	84.70	85.94	84.59	85.50	1,010,086	+0.92(+1.08%)
Feb 23, 2018	84.64	85.25	84.08	84.59	1,435,525	-0.10(-0.12%)
Feb 22, 2018				84.69	1,375,700	-0.14(-0.17%)
Feb 21, 2018	86.44	86.94	84.82	84.83	1,346,101	-1.74(-2.01%)
Feb 20, 2018	87.04	87.14	86.37	86.58	1,331,383	-0.70(-0.80%)
Feb 16, 2018		87.28	87.28	87.28	0	-0.07(-0.08%)
Feb 15, 2018	85.91	87.50	85.07	87.35	1,111,433	+1.53(+1.79%)
Feb 14, 2018	85.63	86.29	85.02	85.81	1,102,902	-0.45(-0.52%)
Feb 13, 2018	86.05	86.63	85.42	86.26	1,304,284	-0.21(-0.24%)
Feb 12, 2018	86.66	87.08	86.08	86.47	1,424,019	+0.10(+0.11%)
Feb 09, 2018	85.29	86.91	84.79	86.38	2,190,658	+1.75(+2.07%)
Feb 08, 2018		86.54	84.60	84.63	2,073,414	-1.20(-1.40%)
Feb 07, 2018	87.53	87.69	85.82	85.83	1,908,266	-1.95(-2.22%)
Feb 06, 2018	86.21	88.17	85.67	87.78	2,935,613	-0.03(-0.03%)
Feb 05, 2018	89.12	89.36	87.23	87.81	2,161,224	-1.43(-1.60%)
Feb 02, 2018	88.68	91.25	88.52	89.24	2,692,463	-0.69(-0.77%)