Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)