Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2018	91.39	92.08	89.09	89.93	3,641,839	-5.69(-5.95%)
Jan 31, 2018	94.81	96.14	94.79	95.62	1,447,729	+0.69(+0.73%)
Jan 30, 2018	94.68	95.46	94.45	94.92	995,328	-0.12(-0.13%)
Jan 29, 2018	95.98	96.24	95.03	95.04	921,549	-1.21(-1.26%)
Jan 26, 2018	96.67	96.90	95.88	96.26	1,287,976	-0.14(-0.14%)
Jan 25, 2018	95.75	96.70	95.48	96.40	649,566	+0.80(+0.83%)
Jan 24, 2018	95.68	96.19	95.10	95.60	1,039,716	-0.43(-0.45%)
Jan 23, 2018	95.40	96.40	95.16	96.03	880,140	+0.74(+0.77%)
Jan 22, 2018	94.82	95.33	94.59	95.29	1,312,285	+0.51(+0.54%)
Jan 19, 2018	93.73	94.94	93.69	94.78	1,207,606	+1.37(+1.47%)
Jan 18, 2018	94.51	94.70	93.24	93.41	790,177	-0.99(-1.05%)
Jan 17, 2018	94.03	95.03	93.68	94.40	1,742,098	+0.55(+0.59%)
Jan 16, 2018	93.00	94.71	92.95	93.85	1,893,636	-0.85(-0.90%)
Jan 12, 2018		94.70	94.70	94.70	0	-0.71(-0.74%)
Jan 11, 2018	95.98	96.01	95.18	95.41	881,888	-0.63(-0.66%)
Jan 10, 2018	96.49	97.05	94.96	96.04	1,511,249	-2.57(-2.60%)
Jan 09, 2018	98.94	99.18	98.49	98.61	673,992	-0.24(-0.25%)
Jan 08, 2018	98.13	99.34	97.93	98.85	1,003,578	+0.95(+0.97%)
Jan 05, 2018	97.55	98.05	96.73	97.89	885,102	+0.47(+0.48%)
Jan 04, 2018	97.22	97.70	96.92	97.43	784,275	+0.68(+0.70%)
Jan 03, 2018	97.26	97.44	96.52	96.75	944,857	-0.41(-0.42%)