Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	89.84	90.67	89.66	90.28	749,055	+0.23(+0.26%)
Sep 27, 2018	89.76	90.84	89.56	90.05	588,958	-0.23(-0.25%)
Sep 26, 2018	90.63	91.13	90.22	90.28	851,648	-0.26(-0.28%)
Sep 25, 2018	90.24	90.75	90.16	90.54	965,066	+0.09(+0.10%)
Sep 24, 2018	91.75	91.91	90.33	90.45	700,043	-1.51(-1.65%)
Sep 21, 2018	92.09	92.71	91.77	91.96	1,577,422	+0.40(+0.44%)
Sep 20, 2018	91.01	91.80	90.76	91.57	984,226	+0.70(+0.77%)
Sep 19, 2018	91.95	91.95	90.58	90.87	722,944	-0.69(-0.75%)
Sep 18, 2018	91.55	92.02	89.93	91.56	1,220,170	-0.29(-0.32%)
Sep 17, 2018	93.73	93.73	91.78	91.85	2,069,310	-1.95(-2.08%)
Sep 14, 2018	94.42	94.49	93.20	93.80	1,093,304	-0.56(-0.59%)
Sep 13, 2018	93.82	94.38	93.20	94.35	1,154,717	+0.51(+0.55%)
Sep 12, 2018	92.50	93.90	91.97	93.84	1,598,014	+1.58(+1.71%)
Sep 11, 2018	92.71	93.30	92.00	92.26	1,042,090	-0.15(-0.16%)
Sep 10, 2018	91.64	92.72	91.51	92.41	1,297,160	+0.68(+0.74%)
Sep 07, 2018	91.76	92.10	90.98	91.73	1,325,364	-0.53(-0.58%)
Sep 06, 2018	91.00	92.45	90.72	92.26	1,460,134	+1.21(+1.33%)
Sep 05, 2018	89.63	91.66	89.47	91.05	2,324,794	+1.21(+1.35%)
Sep 04, 2018	89.14	90.12	88.87	89.84	1,392,485	+0.87(+0.97%)
Aug 31, 2018		88.97	88.97	88.97	0	+0.53(+0.60%)
Aug 30, 2018	88.02	88.80	87.78	88.44	1,023,929	+0.27(+0.31%)
Aug 29, 2018	87.86	88.33	87.71	88.17	751,843	+0.75(+0.86%)
Aug 28, 2018	87.88	88.14	87.18	87.41	703,023	-0.47(-0.53%)
Aug 27, 2018	88.72	88.82	87.49	87.88	692,180	-0.42(-0.48%)
Aug 24, 2018	87.61	88.53	87.33	88.31	1,036,927	+0.69(+0.79%)
Aug 23, 2018	87.74	88.06	87.42	87.62	739,309	-0.43(-0.49%)
Aug 22, 2018	88.75	88.79	87.61	88.05	931,297	-0.78(-0.88%)
Aug 21, 2018	89.80	90.02	88.24	88.83	1,104,997	-1.19(-1.32%)
Aug 20, 2018	89.54	90.31	89.35	90.02	1,098,198	+0.84(+0.95%)
Aug 17, 2018	88.31	89.60	88.12	89.17	2,854,778	+0.86(+0.98%)
Aug 16, 2018	88.49	88.86	87.65	88.31	1,658,547	+0.05(+0.06%)
Aug 15, 2018	86.86	88.32	86.12	88.26	1,272,453	+1.61(+1.86%)
Aug 14, 2018	86.20	86.91	86.04	86.65	712,351	+0.48(+0.56%)
Aug 13, 2018	85.88	86.23	85.24	86.17	810,526	+0.32(+0.37%)
Aug 10, 2018	85.33	86.08	85.02	85.85	721,376	+0.32(+0.37%)
Aug 09, 2018	85.93	86.14	85.17	85.54	869,704	-0.31(-0.36%)
Aug 08, 2018	86.57	86.70	85.67	85.84	851,648	-0.78(-0.90%)
Aug 07, 2018	87.96	87.97	86.13	86.63	1,563,267	-1.31(-1.49%)
Aug 06, 2018	87.41	88.11	86.96	87.94	1,433,941	+0.80(+0.92%)
Aug 03, 2018	86.16	88.61	85.87	87.14	1,553,593	+1.42(+1.66%)
Aug 02, 2018	84.59	85.80	84.19	85.71	1,426,078	+0.89(+1.05%)
Aug 01, 2018	86.40	86.50	84.80	84.82	1,567,178	-1.48(-1.71%)
Jul 31, 2018	86.12	86.73	85.39	86.30	1,856,663	+0.36(+0.42%)
Jul 30, 2018	84.71	86.11	84.60	85.94	1,783,608	+0.71(+0.84%)
Jul 27, 2018	87.14	87.14	85.05	85.23	2,522,711	-2.35(-2.68%)
Jul 26, 2018	83.48	89.36	83.44	87.58	4,021,284	+6.00(+7.36%)
Jul 25, 2018	81.15	81.79	80.55	81.57	1,644,242	+0.68(+0.84%)
Jul 24, 2018	79.90	81.25	79.68	80.90	1,593,509	+0.90(+1.12%)
Jul 23, 2018	80.51	80.84	79.54	80.00	950,086	-0.77(-0.96%)
Jul 20, 2018	81.07	81.20	80.46	80.77	959,006	-0.27(-0.34%)
Jul 19, 2018	80.33	81.55	80.18	81.05	1,110,730	+0.72(+0.90%)
Jul 18, 2018	82.12	82.14	80.24	80.33	1,243,113	-1.89(-2.30%)
Jul 17, 2018	81.46	82.56	81.46	82.21	685,037	+0.71(+0.87%)
Jul 16, 2018	82.60	82.72	81.27	81.50	884,015	-1.09(-1.32%)
Jul 13, 2018	82.25	82.94	82.17	82.59	974,193	+0.29(+0.35%)
Jul 12, 2018	82.78	83.08	81.87	82.30	1,006,289	-0.33(-0.40%)
Jul 11, 2018				82.64	1,058,162	+0.20(+0.25%)
Jul 10, 2018	82.52	82.76	81.92	82.43	1,053,977	-0.10(-0.12%)
Jul 09, 2018	83.69	84.20	82.29	82.53	894,382	-1.43(-1.71%)
Jul 06, 2018	83.61	84.62	82.94	83.96	1,509,708	+0.34(+0.41%)
Jul 05, 2018	81.93	83.66	81.58	83.62	1,360,397	+2.10(+2.58%)
Jul 03, 2018		81.52	81.52	81.52	0	+0.47(+0.59%)