Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	124.83	126.10	123.26	124.94	3,162,378	-0.28(-0.22%)
May 28, 2020	124.22	125.40	123.00	125.21	1,490,769	+2.70(+2.20%)
May 27, 2020	118.18	122.71	116.98	122.52	1,567,995	+4.40(+3.73%)
May 26, 2020	121.32	121.43	117.71	118.11	1,867,420	-1.83(-1.53%)
May 22, 2020	118.29	120.22	117.50	119.95	977,274	+2.05(+1.74%)
May 21, 2020	119.89	120.13	117.08	117.89	2,820,628	-2.23(-1.85%)
May 20, 2020	120.67	121.14	119.66	120.12	1,242,803	+0.28(+0.24%)
May 19, 2020	120.38	121.06	118.56	119.83	1,278,835	-1.25(-1.03%)
May 18, 2020	120.75	121.61	117.91	121.08	1,954,720	+1.73(+1.45%)
May 15, 2020	119.83	122.18	119.05	119.35	2,843,232	-0.59(-0.50%)
May 14, 2020	120.68	121.40	118.53	119.94	1,257,444	-0.77(-0.64%)
May 13, 2020	121.17	122.33	119.71	120.71	877,523	-0.55(-0.45%)
May 12, 2020	122.54	123.30	121.21	121.26	724,692	-0.44(-0.36%)
May 11, 2020	121.87	123.75	121.67	121.70	1,187,636	-0.22(-0.18%)
May 08, 2020	121.06	122.44	120.66	121.92	908,126	+2.44(+2.04%)
May 07, 2020	121.86	122.03	119.36	119.49	1,069,654	-1.10(-0.91%)
May 06, 2020	120.87	121.73	120.13	120.59	937,468	+0.34(+0.28%)
May 05, 2020	120.46	121.66	118.78	120.25	1,240,523	+0.10(+0.08%)
May 04, 2020	120.73	120.83	118.92	120.15	1,212,019	-1.18(-0.97%)
May 01, 2020	120.32	122.44	119.34	121.33	1,259,993	+0.10(+0.08%)
Apr 30, 2020	123.21	123.48	120.83	121.23	1,328,619	-1.81(-1.47%)
Apr 29, 2020	123.19	123.50	120.91	123.04	2,086,401	+0.15(+0.12%)
Apr 28, 2020	123.68	124.60	122.49	122.89	1,275,054	-0.79(-0.64%)
Apr 27, 2020	125.00	126.03	123.67	123.68	1,440,525	-0.58(-0.46%)
Apr 24, 2020	124.52	125.04	122.11	124.26	1,546,862	-1.15(-0.92%)
Apr 23, 2020	128.16	130.00	124.38	125.41	2,365,511	-5.75(-4.38%)
Apr 22, 2020	130.53	133.17	130.44	131.16	1,412,906	+1.52(+1.17%)
Apr 21, 2020	133.87	133.87	128.84	129.64	1,350,336	-2.71(-2.05%)
Apr 20, 2020	131.13	134.84	130.96	132.35	1,145,653	-1.72(-1.28%)
Apr 17, 2020	134.93	135.27	131.78	134.07	1,271,791	+0.92(+0.69%)
Apr 16, 2020	131.84	134.26	130.60	133.15	1,576,458	+2.61(+2.00%)
Apr 15, 2020	133.76	134.34	129.79	130.54	1,874,199	-3.23(-2.42%)
Apr 14, 2020	131.68	134.99	129.77	133.77	1,258,622	+3.19(+2.44%)
Apr 13, 2020	131.09	132.20	129.19	130.58	1,839,501	-1.15(-0.88%)
Apr 09, 2020	130.69	134.88	130.66	131.74	1,040,526	+1.10(+0.84%)
Apr 08, 2020	129.64	131.85	128.65	130.64	851,742	+1.47(+1.13%)
Apr 07, 2020	130.12	132.38	128.18	129.17	1,494,418	-0.69(-0.53%)
Apr 06, 2020	131.41	131.82	126.38	129.86	1,414,533	+1.91(+1.50%)
Apr 03, 2020	123.47	128.59	123.47	127.95	1,604,760	+3.70(+2.98%)
Apr 02, 2020	118.84	124.94	118.81	124.25	2,332,115	+3.72(+3.09%)
Apr 01, 2020	117.53	122.34	116.94	120.52	1,542,778	-0.77(-0.63%)
Mar 31, 2020	125.27	126.37	120.89	121.29	2,362,685	-4.83(-3.83%)
Mar 30, 2020	122.01	126.89	122.01	126.12	1,472,837	+6.35(+5.30%)
Mar 27, 2020	118.12	124.05	117.91	119.77	1,661,893	-1.47(-1.22%)
Mar 26, 2020	115.45	121.82	115.45	121.25	1,573,677	+5.78(+5.00%)
Mar 25, 2020	113.03	119.72	111.10	115.47	2,188,649	+3.86(+3.46%)
Mar 24, 2020	104.95	112.79	104.56	111.61	1,663,739	+8.62(+8.37%)
Mar 23, 2020	107.79	112.10	100.58	102.98	2,094,483	-4.79(-4.44%)
Mar 20, 2020	109.98	115.61	106.72	107.77	1,925,930	-3.72(-3.33%)
Mar 19, 2020	106.25	116.94	105.28	111.49	1,973,401	+5.20(+4.89%)
Mar 18, 2020	121.03	125.37	102.14	106.29	3,308,944	-21.04(-16.53%)
Mar 17, 2020	117.57	132.36	117.00	127.33	2,926,383	+12.05(+10.46%)
Mar 16, 2020	117.59	125.03	105.46	115.28	2,157,068	-12.73(-9.95%)
Mar 13, 2020	128.24	128.26	120.28	128.01	2,081,053	+6.38(+5.25%)
Mar 12, 2020	126.32	130.62	121.60	121.63	2,706,299	-14.55(-10.69%)
Mar 11, 2020	137.43	138.98	134.40	136.18	1,176,244	-5.29(-3.74%)
Mar 10, 2020	140.03	141.84	135.48	141.47	2,075,951	+3.25(+2.35%)
Mar 09, 2020	137.45	141.12	135.48	138.23	1,334,520	-4.84(-3.38%)
Mar 06, 2020	141.69	144.10	140.03	143.07	1,221,649	-2.48(-1.70%)
Mar 05, 2020	145.39	146.79	143.75	145.55	1,064,101	-1.78(-1.21%)
Mar 04, 2020	142.79	147.41	141.86	147.33	1,094,908	+6.83(+4.86%)
Mar 03, 2020	140.16	143.32	138.75	140.50	1,466,224	+1.03(+0.74%)