Skip to main content

Hershey Co (NY: HSY )

198.50 -0.78 (-0.39%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.81 30.91 30.71 30.72 1,165,664 -0.17(-0.56%)
Mar 30, 2010 30.74 30.98 30.71 30.89 1,064,419 +0.13(+0.42%)
Mar 29, 2010 30.58 30.83 30.40 30.76 1,399,390 +0.27(+0.89%)
Mar 26, 2010 30.63 30.80 30.40 30.49 1,352,583 -0.11(-0.35%)
Mar 25, 2010 30.79 30.79 30.48 30.60 2,264,240 -0.04(-0.12%)
Mar 24, 2010 30.88 30.88 30.52 30.63 1,872,186 -0.33(-1.07%)
Mar 23, 2010 30.84 30.99 30.63 30.96 1,765,204 +0.19(+0.63%)
Mar 22, 2010 30.30 30.80 30.26 30.77 1,948,094 +0.32(+1.04%)
Mar 19, 2010 30.89 30.96 30.39 30.45 2,984,787 -0.39(-1.26%)
Mar 18, 2010 31.03 31.07 30.70 30.84 2,493,672 -0.12(-0.39%)
Mar 17, 2010 31.27 31.27 30.89 30.96 2,656,470 -0.27(-0.85%)
Mar 16, 2010 30.81 31.26 30.63 31.23 3,420,520 +0.39(+1.26%)
Mar 15, 2010 30.73 30.84 30.70 30.84 3,516,560 +0.24(+0.77%)
Mar 12, 2010 29.96 30.61 29.89 30.61 4,692,653 +0.70(+2.33%)
Mar 11, 2010 29.67 29.91 29.62 29.91 1,949,870 +0.13(+0.43%)
Mar 10, 2010 29.86 29.89 29.61 29.78 2,108,259 -0.05(-0.17%)
Mar 09, 2010 29.43 29.94 29.39 29.83 2,340,794 +0.27(+0.90%)
Mar 08, 2010 29.64 29.78 29.31 29.57 2,402,640 -0.18(-0.60%)
Mar 05, 2010 29.63 29.75 29.40 29.74 2,224,963 +0.25(+0.85%)
Mar 04, 2010 29.25 29.59 29.25 29.49 2,618,431 +0.24(+0.83%)
Mar 03, 2010 28.90 29.29 28.74 29.25 3,312,075 +0.42(+1.47%)
Mar 02, 2010 28.71 28.94 28.64 28.83 1,652,290 +0.19(+0.65%)
Mar 01, 2010 28.64 28.85 28.55 28.64 2,144,608 +0.11(+0.38%)
Feb 26, 2010 28.50 28.70 28.46 28.53 1,998,054 +0.02(+0.08%)
Feb 25, 2010 28.28 28.52 28.17 28.51 3,252,266 +0.06(+0.23%)
Feb 24, 2010 28.23 28.48 28.17 28.45 2,045,240 +0.27(+0.97%)
Feb 23, 2010 28.27 28.47 28.05 28.17 1,559,513 -0.11(-0.41%)
Feb 22, 2010 28.46 28.54 28.15 28.29 6,516,835 -0.16(-0.58%)
Feb 19, 2010 27.69 28.48 27.41 28.45 5,008,329 +0.81(+2.94%)
Feb 18, 2010 26.99 27.65 26.91 27.64 2,024,445 +0.31(+1.15%)
Feb 17, 2010 27.27 27.39 27.21 27.33 1,869,485 +0.01(+0.03%)
Feb 16, 2010 26.77 27.32 26.71 27.32 2,420,225 +0.56(+2.07%)
Feb 12, 2010 26.52 26.76 26.76 26.76 2,610,767 +0.14(+0.53%)
Feb 11, 2010 26.50 26.66 26.22 26.62 1,884,652 +0.13(+0.48%)
Feb 10, 2010 26.39 26.54 26.16 26.49 1,729,728 +0.01(+0.05%)
Feb 09, 2010 26.51 26.60 26.37 26.48 2,379,728 +0.18(+0.68%)
Feb 08, 2010 26.66 26.66 26.27 26.30 2,068,341 -0.28(-1.07%)
Feb 05, 2010 26.22 26.69 26.17 26.59 3,267,042 +0.32(+1.22%)
Feb 04, 2010 26.34 26.45 26.16 26.27 3,416,494 -0.18(-0.67%)
Feb 03, 2010 26.50 26.74 26.30 26.44 1,989,486 -0.04(-0.13%)
Feb 02, 2010 26.94 27.02 26.30 26.48 3,799,332 +0.44(+1.70%)
Feb 01, 2010 26.05 26.20 25.67 26.04 3,140,044 +0.10(+0.40%)
Jan 29, 2010 26.48 26.50 25.93 25.93 3,385,391 -0.50(-1.88%)
Jan 28, 2010 26.54 26.61 26.22 26.43 2,740,611 -0.11(-0.43%)
Jan 27, 2010 25.93 26.59 25.91 26.54 4,153,649 +0.56(+2.16%)
Jan 26, 2010 25.59 26.02 25.59 25.98 3,870,116 +0.04(+0.14%)
Jan 25, 2010 25.91 26.21 25.73 25.95 2,635,599 +0.12(+0.47%)
Jan 22, 2010 26.00 26.22 25.70 25.82 2,316,308 +0.06(+0.25%)
Jan 21, 2010 26.58 26.58 25.75 25.76 3,711,865 -0.63(-2.40%)
Jan 20, 2010 26.57 26.57 26.14 26.39 2,567,441 -0.19(-0.72%)
Jan 19, 2010 26.52 27.06 26.52 26.59 4,978,373 +0.78(+3.03%)
Jan 15, 2010 26.08 25.80 25.80 25.80 2,752,516 -0.51(-1.92%)
Jan 14, 2010 26.15 26.39 25.99 26.31 2,479,950 +0.25(+0.96%)
Jan 13, 2010 26.60 27.08 25.95 26.06 6,856,962 -0.81(-3.02%)
Jan 12, 2010 25.77 26.91 25.73 26.87 3,327,621 +1.12(+4.34%)
Jan 11, 2010 25.92 25.92 25.50 25.75 1,766,388 -0.14(-0.55%)
Jan 08, 2010 26.02 26.07 25.77 25.90 1,175,249 -0.08(-0.30%)
Jan 07, 2010 26.35 26.35 25.88 25.97 1,613,126 -0.26(-0.98%)
Jan 06, 2010 26.57 26.71 26.16 26.23 2,096,542 -0.23(-0.86%)
Jan 05, 2010 25.80 26.99 25.63 26.46 5,378,985 +0.68(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.