Hershey Co (NY: HSY )

171.11 USD -0.49 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 172.05 173.64 171.11 171.11 840,340 -0.49(-0.29%)
May 13, 2021 167.26 172.54 167.10 171.60 1,462,663 +4.00(+2.39%)
May 12, 2021 169.05 169.52 167.44 167.60 1,071,406 -1.32(-0.78%)
May 11, 2021 171.83 172.16 168.41 168.92 986,680 -1.39(-0.82%)
May 10, 2021 168.86 171.14 168.78 170.31 1,385,212 +1.82(+1.08%)
May 07, 2021 168.63 169.13 167.40 168.49 780,934 -0.14(-0.08%)
May 06, 2021 169.28 170.79 167.92 168.63 951,129 +0.27(+0.16%)
May 05, 2021 166.72 168.92 165.94 168.36 960,403 +1.45(+0.87%)
May 04, 2021 166.89 167.93 165.76 166.91 1,261,230 +0.17(+0.10%)
May 03, 2021 164.70 167.80 164.27 166.74 1,125,445 +2.44(+1.49%)
Apr 30, 2021 163.92 164.99 163.16 164.30 1,190,900 +0.08(+0.05%)
Apr 29, 2021 160.02 165.50 159.51 164.22 1,609,153 +5.36(+3.37%)
Apr 28, 2021 159.26 160.95 158.50 158.86 1,320,573 +0.15(+0.09%)
Apr 27, 2021 159.09 159.45 157.94 158.71 1,063,097 -0.32(-0.20%)
Apr 26, 2021 161.64 161.64 158.81 159.03 762,014 -2.40(-1.49%)
Apr 23, 2021 162.21 162.59 161.15 161.43 682,500 -0.81(-0.50%)
Apr 22, 2021 162.99 163.41 161.57 162.24 825,941 -0.70(-0.43%)
Apr 21, 2021 162.79 163.99 162.79 162.94 929,829 +0.75(+0.46%)
Apr 20, 2021 160.65 163.19 160.28 162.19 836,512 +1.21(+0.75%)
Apr 19, 2021 161.01 161.61 159.52 160.98 771,969 -0.01(-0.01%)
Apr 16, 2021 161.31 161.53 160.12 160.99 1,260,600 +0.09(+0.06%)
Apr 15, 2021 161.00 161.35 159.58 160.90 1,079,558 +2.71(+1.71%)
Apr 14, 2021 158.86 159.04 156.87 158.19 889,338 -0.63(-0.40%)
Apr 13, 2021 158.55 159.65 158.18 158.82 1,136,713 -0.78(-0.49%)
Apr 12, 2021 159.56 160.29 158.97 159.60 942,726 +0.10(+0.06%)
Apr 09, 2021 160.63 160.81 158.62 159.50 714,200 -0.61(-0.38%)
Apr 08, 2021 160.50 161.06 159.40 160.11 995,336 -0.46(-0.29%)
Apr 07, 2021 161.00 161.36 159.91 160.57 771,819 -0.19(-0.12%)
Apr 06, 2021 159.60 161.55 159.23 160.76 941,461 +1.41(+0.88%)
Apr 05, 2021 158.97 161.34 158.56 159.35 979,737 +0.59(+0.37%)
Apr 01, 2021 158.19 159.52 156.28 158.76 932,200 +0.60(+0.38%)
Mar 31, 2021 158.39 159.70 157.68 158.16 1,170,654 -0.70(-0.44%)
Mar 30, 2021 160.90 161.56 158.43 158.86 1,019,279 -2.27(-1.41%)
Mar 29, 2021 158.80 161.71 158.65 161.13 818,678 +1.86(+1.17%)
Mar 26, 2021 157.38 159.29 156.55 159.27 676,500 +2.23(+1.42%)
Mar 25, 2021 157.81 158.61 156.18 157.04 937,188 -0.22(-0.14%)
Mar 24, 2021 156.05 158.25 154.92 157.26 977,376 +0.34(+0.22%)
Mar 23, 2021 156.58 157.24 155.85 156.92 689,964 +0.54(+0.35%)
Mar 22, 2021 154.09 156.62 153.94 156.38 801,731 +1.68(+1.09%)
Mar 19, 2021 156.65 156.95 154.65 154.70 1,455,200 -1.37(-0.88%)
Mar 18, 2021 154.04 156.46 154.00 156.07 673,076 +1.51(+0.98%)
Mar 17, 2021 155.47 155.86 153.69 154.56 995,758 +1.07(+0.70%)
Mar 16, 2021 153.75 154.27 152.63 153.49 916,455 +0.17(+0.11%)
Mar 15, 2021 153.37 153.53 151.28 153.32 773,372 +0.88(+0.58%)
Mar 12, 2021 152.45 152.88 151.21 152.44 756,600 +0.54(+0.36%)
Mar 11, 2021 151.86 153.10 151.53 151.90 959,298 -0.75(-0.49%)
Mar 10, 2021 149.94 153.51 149.05 152.65 1,121,090 +2.09(+1.39%)
Mar 09, 2021 151.77 153.22 150.50 150.56 953,009 -1.23(-0.81%)
Mar 08, 2021 151.30 154.62 150.06 151.79 1,112,904 +1.41(+0.94%)
Mar 05, 2021 146.69 150.80 146.06 150.38 1,031,600 +4.29(+2.94%)
Mar 04, 2021 144.85 149.10 144.46 146.09 1,249,057 +1.72(+1.19%)
Mar 03, 2021 145.27 145.81 144.25 144.37 1,100,974 -0.98(-0.67%)
Mar 02, 2021 145.10 146.48 143.58 145.35 969,619 +0.16(+0.11%)
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.