Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	204.52	208.26	204.28	208.17	1,299,810	+4.13(+2.02%)
May 15, 2024	207.60	207.91	203.93	204.04	1,480,678	-3.46(-1.67%)
May 14, 2024	208.60	210.51	205.45	207.50	2,108,649	-0.62(-0.30%)
May 13, 2024	204.29	208.83	204.25	208.11	2,299,857	+4.70(+2.31%)
May 10, 2024	199.20	203.63	199.15	203.41	1,797,190	+4.66(+2.34%)
May 09, 2024	199.06	199.06	197.56	198.75	1,480,833	+0.13(+0.06%)
May 08, 2024	198.33	200.15	195.73	198.63	2,041,026	+1.79(+0.91%)
May 07, 2024	196.61	198.49	195.04	196.84	2,089,765	+1.66(+0.85%)
May 06, 2024	196.62	197.35	192.80	195.18	1,787,030	-1.42(-0.72%)
May 03, 2024	194.69	197.73	190.33	196.60	3,418,852	+2.03(+1.04%)
May 02, 2024	194.35	195.16	192.84	194.57	2,362,484	+2.17(+1.13%)
May 01, 2024	191.05	193.71	189.91	192.41	1,806,105	-0.22(-0.11%)
Apr 30, 2024	192.61	196.39	192.01	192.63	3,154,754	+1.44(+0.75%)
Apr 29, 2024	185.96	191.31	185.58	191.19	2,980,946	+6.27(+3.39%)
Apr 26, 2024	185.20	186.80	184.72	184.92	1,194,473	-0.98(-0.53%)
Apr 25, 2024	187.54	187.95	184.58	185.90	1,325,316	-0.98(-0.53%)
Apr 24, 2024	184.65	187.63	183.68	186.88	1,640,861	+1.05(+0.57%)
Apr 23, 2024	184.59	186.97	184.59	185.83	1,296,797	+0.75(+0.40%)
Apr 22, 2024	184.66	185.20	183.53	185.09	1,642,665	+1.30(+0.71%)
Apr 19, 2024	183.77	184.38	181.62	183.79	1,751,938	+0.16(+0.09%)
Apr 18, 2024	182.08	184.01	180.79	183.63	1,425,154	+2.39(+1.32%)
Apr 17, 2024	183.05	183.18	179.24	181.23	1,747,699	-0.85(-0.47%)
Apr 16, 2024	181.92	183.00	180.45	182.09	1,631,953	+0.73(+0.41%)
Apr 15, 2024	183.96	184.78	180.96	181.35	2,019,161	-3.21(-1.74%)
Apr 12, 2024	187.74	188.01	183.35	184.56	1,815,486	-3.67(-1.95%)
Apr 11, 2024	191.09	191.62	187.27	188.24	1,310,059	-2.51(-1.32%)
Apr 10, 2024	191.22	192.25	189.40	190.75	1,382,795	-2.53(-1.31%)
Apr 09, 2024	193.27	193.59	190.51	193.28	1,361,073	+0.39(+0.20%)
Apr 08, 2024	192.61	194.79	192.61	192.90	1,190,284	+0.45(+0.23%)
Apr 05, 2024	194.20	195.55	190.96	192.45	1,419,647	-2.19(-1.13%)
Apr 04, 2024	193.25	195.42	191.86	194.64	1,475,855	+1.07(+0.55%)
Apr 03, 2024	198.67	198.96	193.49	193.57	2,109,468	-5.64(-2.83%)
Apr 02, 2024	198.29	199.87	196.45	199.21	2,006,974	+2.26(+1.15%)
Apr 01, 2024	195.27	197.61	193.35	196.95	1,584,295	+3.75(+1.94%)
Mar 28, 2024	193.70	193.55	192.97	193.20	1,595,725	+0.78(+0.41%)
Mar 27, 2024	190.66	193.20	190.64	192.42	1,455,798	+2.79(+1.47%)
Mar 26, 2024	190.13	191.51	187.85	189.63	2,412,215	-1.35(-0.71%)
Mar 25, 2024	196.58	197.01	190.36	190.98	1,778,029	-5.69(-2.89%)
Mar 22, 2024	198.27	198.27	196.43	196.67	1,134,963	-1.31(-0.66%)
Mar 21, 2024	196.15	199.32	195.63	197.98	2,346,997	+1.27(+0.65%)
Mar 20, 2024	200.85	202.83	195.37	196.71	2,362,843	-4.16(-2.07%)
Mar 19, 2024	196.63	201.12	196.63	200.87	2,531,454	+5.14(+2.62%)
Mar 18, 2024	191.92	197.44	190.51	195.74	2,706,008	+3.49(+1.81%)
Mar 15, 2024	193.14	197.31	192.25	192.25	12,266,641	-1.51(-0.78%)
Mar 14, 2024	194.82	195.22	191.93	193.76	2,320,190	-0.82(-0.42%)
Mar 13, 2024	196.05	197.94	194.51	194.58	2,269,495	-0.58(-0.30%)
Mar 12, 2024	197.42	198.24	194.10	195.16	1,971,017	-2.53(-1.28%)
Mar 11, 2024	194.40	197.97	194.40	197.69	2,167,253	+4.43(+2.29%)
Mar 08, 2024	191.05	194.19	190.86	193.26	2,072,752	+2.03(+1.06%)
Mar 07, 2024	191.79	192.70	189.88	191.24	2,193,836	-0.31(-0.16%)
Mar 06, 2024	193.52	195.53	189.78	191.54	2,948,067	+5.24(+2.81%)
Mar 05, 2024	183.02	186.75	183.02	186.31	1,998,937	+3.54(+1.93%)
Mar 04, 2024	185.52	185.52	179.95	182.77	2,747,580	-4.02(-2.15%)
Mar 01, 2024	186.61	187.29	184.60	186.80	1,292,696	+0.13(+0.07%)
Feb 29, 2024	185.44	187.27	184.26	186.67	2,174,870	+1.70(+0.92%)
Feb 28, 2024	186.07	186.62	183.27	184.97	1,337,743	-0.95(-0.51%)
Feb 27, 2024	186.88	188.13	185.82	185.92	1,917,318	-1.43(-0.76%)
Feb 26, 2024	192.66	193.38	187.34	187.35	2,046,483	-5.19(-2.69%)
Feb 23, 2024	191.77	194.02	191.16	192.54	1,690,248	+0.29(+0.15%)
Feb 22, 2024	190.28	192.50	186.74	192.25	1,580,837	+1.04(+0.55%)
Feb 21, 2024	193.50	194.03	190.52	191.21	1,252,085	-1.07(-0.56%)
Feb 20, 2024	191.08	193.81	190.96	192.28	1,823,543	+2.39(+1.26%)
Feb 16, 2024	189.97	191.97	188.27	189.88	1,605,969	-0.05(-0.03%)
Feb 15, 2024	189.53	192.17	189.53	189.94	1,288,458	+1.31(+0.70%)
Feb 14, 2024	190.60	192.33	187.79	188.62	1,632,674	-3.54(-1.84%)
Feb 13, 2024	190.86	194.72	190.86	192.16	2,005,075	+1.10(+0.58%)
Feb 12, 2024	187.39	191.95	187.00	191.06	3,175,801	-1.71(-0.89%)
Feb 09, 2024	198.49	199.02	192.00	192.76	3,161,902	-6.77(-3.39%)
Feb 08, 2024	189.56	206.80	186.97	199.53	4,899,095	+7.94(+4.14%)
Feb 07, 2024	192.72	193.70	191.11	191.59	1,985,575	-0.51(-0.27%)
Feb 06, 2024	193.71	193.90	190.95	192.10	1,624,486	-1.59(-0.82%)
Feb 05, 2024	194.09	196.82	193.57	193.69	1,937,739	-1.25(-0.64%)
Feb 02, 2024	195.81	196.47	194.09	194.94	1,786,059	-0.76(-0.39%)
Feb 01, 2024	190.13	195.80	188.27	195.70	1,801,133	+4.82(+2.53%)
Jan 31, 2024	194.29	194.50	190.72	190.88	2,177,627	-3.79(-1.95%)
Jan 30, 2024	190.34	194.88	189.97	194.67	2,387,885	+4.53(+2.38%)
Jan 29, 2024	190.63	191.96	188.50	190.14	1,701,887	+2.54(+1.36%)
Jan 26, 2024	187.01	188.79	187.01	187.60	1,126,548	+0.84(+0.45%)
Jan 25, 2024	186.25	187.79	184.76	186.76	1,420,752	+0.05(+0.03%)
Jan 24, 2024	188.80	188.80	186.65	186.71	1,423,445	-2.68(-1.42%)
Jan 23, 2024	186.37	189.93	186.21	189.39	1,335,114	+3.72(+2.00%)
Jan 22, 2024	187.66	187.66	185.17	185.67	1,158,840	-2.17(-1.16%)
Jan 19, 2024	188.95	189.22	186.00	187.84	1,304,111	-1.00(-0.53%)
Jan 18, 2024	188.75	188.99	185.65	188.84	1,840,241	-0.07(-0.04%)
Jan 17, 2024	188.53	190.82	188.53	188.91	1,447,353	+0.01(+0.01%)
Jan 16, 2024	188.53	191.01	187.82	188.90	1,639,910	+0.88(+0.47%)
Jan 12, 2024	190.48	192.03	187.59	188.02	1,652,598	+0.23(+0.12%)
Jan 11, 2024	186.52	188.04	184.93	187.79	1,302,807	+0.76(+0.41%)
Jan 10, 2024	190.60	191.91	186.95	187.03	1,634,011	-3.40(-1.79%)
Jan 09, 2024	188.40	190.50	187.14	190.44	1,454,128	+1.62(+0.86%)
Jan 08, 2024	185.12	188.89	185.12	188.82	1,673,535	+3.76(+2.03%)
Jan 05, 2024	187.41	188.17	184.41	185.06	1,255,159	-2.82(-1.50%)
Jan 04, 2024	189.02	192.96	187.72	187.88	1,951,781	-1.32(-0.70%)
Jan 03, 2024	189.86	191.68	188.74	189.21	2,403,002	-0.19(-0.10%)