Skip to main content

Hershey Co (NY: HSY )

196.01 -1.62 (-0.82%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 77.07 77.56 76.34 77.16 3,919,512 +0.21(+0.27%)
May 27, 2016 76.71 76.95 76.95 76.95 917,234 +0.37(+0.49%)
May 26, 2016 76.01 77.07 75.89 76.57 1,105,203 +0.66(+0.86%)
May 25, 2016 75.98 76.27 75.49 75.92 1,785,719 +0.02(+0.02%)
May 24, 2016 75.39 76.18 75.26 75.90 915,993 +0.60(+0.79%)
May 23, 2016 74.99 75.89 74.77 75.30 1,045,987 +0.36(+0.48%)
May 20, 2016 75.04 75.04 74.59 74.94 1,263,636 +0.11(+0.14%)
May 19, 2016 73.98 74.84 73.62 74.84 1,476,567 +0.63(+0.85%)
May 18, 2016 74.51 75.08 73.75 74.21 1,312,170 -0.68(-0.90%)
May 17, 2016 76.25 76.60 74.62 74.89 1,338,313 -1.64(-2.15%)
May 16, 2016 76.17 76.69 76.03 76.53 897,438 +0.21(+0.27%)
May 13, 2016 76.78 77.11 76.26 76.32 1,125,305 -0.59(-0.77%)
May 12, 2016 76.33 76.98 75.99 76.92 974,355 +0.76(+1.00%)
May 11, 2016 76.72 77.10 75.87 76.16 1,114,046 -0.76(-0.99%)
May 10, 2016 76.58 77.01 76.42 76.92 896,631 +0.57(+0.75%)
May 09, 2016 75.79 76.74 75.72 76.35 1,059,151 +0.71(+0.94%)
May 06, 2016 75.63 75.78 74.48 75.64 1,284,920 -0.24(-0.32%)
May 05, 2016 76.02 76.73 75.66 75.88 1,963,306 -0.20(-0.26%)
May 04, 2016 76.26 76.66 75.83 76.07 1,825,762 -0.59(-0.78%)
May 03, 2016 77.20 78.06 76.50 76.67 2,175,771 -0.71(-0.92%)
May 02, 2016 76.85 77.49 76.67 77.38 1,580,317 +0.50(+0.66%)
Apr 29, 2016 75.74 76.96 75.46 76.88 2,205,501 +1.20(+1.58%)
Apr 28, 2016 74.72 76.00 74.49 75.68 1,677,270 +0.65(+0.87%)
Apr 27, 2016 74.18 75.23 73.80 75.03 2,747,634 +1.05(+1.42%)
Apr 26, 2016 72.79 74.31 72.59 73.98 3,697,346 -1.46(-1.94%)
Apr 25, 2016 74.65 75.94 74.46 75.44 1,979,243 +0.68(+0.91%)
Apr 22, 2016 74.21 74.77 73.89 74.76 1,570,431 +0.64(+0.86%)
Apr 21, 2016 75.50 75.81 74.13 74.13 2,559,681 -1.49(-1.98%)
Apr 20, 2016 76.70 77.36 75.31 75.62 3,080,459 -2.45(-3.14%)
Apr 19, 2016 77.72 78.38 77.43 78.07 1,731,072 +0.43(+0.55%)
Apr 18, 2016 77.15 77.72 77.15 77.64 1,171,422 +0.44(+0.57%)
Apr 15, 2016 76.22 77.22 75.81 77.21 1,390,795 +1.09(+1.43%)
Apr 14, 2016 76.05 76.58 75.92 76.12 1,283,655 +0.07(+0.10%)
Apr 13, 2016 76.12 76.23 75.52 76.04 1,354,276 -0.03(-0.04%)
Apr 12, 2016 75.50 76.31 75.23 76.07 637,650 +0.45(+0.59%)
Apr 11, 2016 75.92 76.29 75.55 75.63 943,328 -0.17(-0.23%)
Apr 08, 2016 75.34 75.81 75.20 75.80 892,199 +0.64(+0.85%)
Apr 07, 2016 75.36 75.60 74.38 75.17 1,388,764 -0.68(-0.89%)
Apr 06, 2016 75.45 76.08 74.97 75.84 1,234,293 +0.43(+0.57%)
Apr 05, 2016 76.64 76.77 75.20 75.41 1,360,891 -0.96(-1.25%)
Apr 04, 2016 77.45 77.75 76.23 76.37 1,185,654 -1.00(-1.29%)
Apr 01, 2016 75.87 77.42 75.80 77.37 1,403,121 +1.34(+1.76%)
Mar 31, 2016 75.55 76.21 75.46 76.03 1,422,501 +0.20(+0.26%)
Mar 30, 2016 75.96 75.99 75.27 75.83 1,825,331 -0.01(-0.01%)
Mar 29, 2016 74.47 75.89 74.43 75.84 1,555,812 +1.27(+1.71%)
Mar 28, 2016 74.41 75.13 74.41 74.57 1,056,300 +0.21(+0.28%)
Mar 24, 2016 73.81 74.37 74.37 74.37 1,073,229 +0.12(+0.17%)
Mar 23, 2016 73.77 74.62 73.69 74.24 1,167,249 +0.47(+0.64%)
Mar 22, 2016 74.83 75.04 73.72 73.77 1,962,356 -1.26(-1.68%)
Mar 21, 2016 74.89 75.29 74.35 75.03 1,077,270 -0.08(-0.11%)
Mar 18, 2016 76.53 76.61 74.76 75.12 2,600,982 -1.37(-1.79%)
Mar 17, 2016 76.79 77.00 76.37 76.49 1,205,625 -0.12(-0.16%)
Mar 16, 2016 76.31 76.88 75.75 76.61 756,444 +0.21(+0.27%)
Mar 15, 2016 75.96 76.57 75.42 76.40 651,999 +0.18(+0.24%)
Mar 14, 2016 76.36 76.64 76.02 76.22 682,253 -0.33(-0.43%)
Mar 11, 2016 76.12 76.75 76.10 76.55 795,252 +0.64(+0.84%)
Mar 10, 2016 76.78 76.78 75.79 75.92 889,898 -0.51(-0.67%)
Mar 09, 2016 76.27 76.97 75.93 76.43 1,076,775 +0.44(+0.58%)
Mar 08, 2016 75.77 76.46 75.70 75.99 1,086,712 -0.33(-0.43%)
Mar 07, 2016 76.39 77.03 76.00 76.32 1,190,233 -0.61(-0.79%)
Mar 04, 2016 76.83 77.44 76.55 76.93 825,092 -0.15(-0.19%)
Mar 03, 2016 76.12 77.12 75.96 77.08 990,209 +0.90(+1.18%)
Mar 02, 2016 75.95 76.34 75.37 76.18 1,143,821 +0.34(+0.45%)
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.