Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		86.35	86.35	86.35	0	+0.62(+0.72%)
Mar 28, 2018	85.56	86.77	85.56	85.73	1,219,079	+0.40(+0.47%)
Mar 27, 2018	85.58	86.23	84.94	85.33	1,183,300	-0.20(-0.23%)
Mar 26, 2018	84.56	85.64	84.03	85.53	1,243,794	+1.71(+2.04%)
Mar 23, 2018	84.90	85.99	83.70	83.82	1,625,308	-0.86(-1.02%)
Mar 22, 2018	85.76	86.65	84.65	84.68	1,142,424	-1.24(-1.44%)
Mar 21, 2018	86.66	86.71	84.95	85.92	1,710,416	-1.62(-1.85%)
Mar 20, 2018	87.49	88.08	87.13	87.54	891,172	+0.23(+0.26%)
Mar 19, 2018	88.07	88.49	87.00	87.32	1,314,052	-0.83(-0.94%)
Mar 16, 2018	88.26	88.83	87.28	88.15	2,628,117	+0.07(+0.08%)
Mar 15, 2018	88.95	89.60	87.68	88.08	1,396,410	-0.65(-0.73%)
Mar 14, 2018	88.85	89.87	88.56	88.72	1,140,120	-0.10(-0.12%)
Mar 13, 2018	88.43	89.18	88.00	88.83	1,429,049	+0.70(+0.79%)
Mar 12, 2018	87.71	88.84	87.71	88.13	937,948	+0.56(+0.64%)
Mar 09, 2018	87.09	87.57	86.65	87.57	742,524	+0.62(+0.71%)
Mar 08, 2018	87.26	87.56	86.32	86.95	1,070,780	-0.20(-0.23%)
Mar 07, 2018		87.15		87.15	1,157,138	+0.45(+0.51%)
Mar 06, 2018	86.78	86.93	86.10	86.71	1,156,646	-0.07(-0.08%)
Mar 05, 2018	85.96	86.82	85.96	86.78	1,386,886	+0.51(+0.59%)
Mar 02, 2018	84.94	86.60	84.94	86.27	1,115,925	+0.93(+1.09%)
Mar 01, 2018	85.69	86.48	84.67	85.34	1,398,410	-0.40(-0.47%)
Feb 28, 2018	86.15	86.54	85.65	85.74	1,500,278	+0.06(+0.07%)
Feb 27, 2018	85.63	86.78	85.33	85.68	1,710,956	+0.17(+0.19%)
Feb 26, 2018	84.71	85.95	84.60	85.51	1,009,983	+0.92(+1.08%)
Feb 23, 2018	84.65	85.26	84.09	84.60	1,435,378	-0.10(-0.12%)
Feb 22, 2018				84.70	1,375,559	-0.14(-0.17%)
Feb 21, 2018	86.45	86.95	84.83	84.84	1,345,963	-1.74(-2.01%)
Feb 20, 2018	87.04	87.15	86.38	86.59	1,331,246	-0.70(-0.80%)
Feb 16, 2018		87.29	87.29	87.29	0	-0.07(-0.08%)
Feb 15, 2018	85.92	87.50	85.08	87.36	1,111,318	+1.53(+1.79%)
Feb 14, 2018	85.64	86.30	85.03	85.82	1,102,789	-0.45(-0.52%)
Feb 13, 2018	86.06	86.64	85.43	86.27	1,304,150	-0.21(-0.24%)
Feb 12, 2018	86.67	87.09	86.09	86.48	1,423,872	+0.10(+0.11%)
Feb 09, 2018	85.30	86.92	84.80	86.39	2,190,432	+1.75(+2.07%)
Feb 08, 2018		86.55	84.61	84.64	2,073,201	-1.20(-1.40%)
Feb 07, 2018	87.54	87.70	85.83	85.84	1,908,070	-1.95(-2.22%)
Feb 06, 2018	86.22	88.18	85.68	87.79	2,935,311	-0.03(-0.03%)
Feb 05, 2018	89.13	89.37	87.24	87.82	2,161,002	-1.43(-1.60%)
Feb 02, 2018	88.69	91.26	88.53	89.25	2,692,185	-0.69(-0.77%)
Feb 01, 2018	91.40	92.09	89.10	89.94	3,641,464	-5.69(-5.95%)
Jan 31, 2018	94.82	96.15	94.80	95.63	1,447,580	+0.69(+0.73%)
Jan 30, 2018	94.69	95.47	94.46	94.93	995,226	-0.12(-0.13%)
Jan 29, 2018	95.99	96.25	95.04	95.05	921,454	-1.21(-1.26%)
Jan 26, 2018	96.68	96.91	95.89	96.27	1,287,844	-0.14(-0.14%)
Jan 25, 2018	95.76	96.71	95.49	96.41	649,499	+0.80(+0.83%)
Jan 24, 2018	95.69	96.20	95.11	95.61	1,039,609	-0.43(-0.45%)
Jan 23, 2018	95.41	96.41	95.17	96.04	880,049	+0.74(+0.77%)
Jan 22, 2018	94.83	95.34	94.60	95.30	1,312,150	+0.51(+0.54%)
Jan 19, 2018	93.74	94.95	93.70	94.79	1,207,482	+1.37(+1.47%)
Jan 18, 2018	94.52	94.71	93.25	93.42	790,096	-0.99(-1.05%)
Jan 17, 2018	94.04	95.04	93.69	94.41	1,741,918	+0.55(+0.59%)
Jan 16, 2018	93.01	94.72	92.96	93.86	1,893,441	-0.85(-0.90%)
Jan 12, 2018		94.71	94.71	94.71	0	-0.71(-0.74%)
Jan 11, 2018	95.99	96.02	95.19	95.42	881,797	-0.63(-0.66%)
Jan 10, 2018	96.50	97.06	94.97	96.05	1,511,093	-2.57(-2.60%)
Jan 09, 2018	98.95	99.19	98.50	98.62	673,923	-0.24(-0.25%)
Jan 08, 2018	98.14	99.35	97.94	98.86	1,003,475	+0.95(+0.97%)
Jan 05, 2018	97.56	98.06	96.74	97.90	885,011	+0.47(+0.48%)
Jan 04, 2018	97.23	97.71	96.93	97.44	784,195	+0.68(+0.70%)
Jan 03, 2018	97.27	97.45	96.53	96.76	944,760	-0.41(-0.42%)