Skip to main content

Hershey Co (NY: HSY )

196.23 +2.52 (+1.30%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 182.76 185.44 182.48 185.11 1,603,166 +2.31(+1.27%)
Dec 28, 2023 181.80 183.47 181.61 182.80 1,130,193 +0.19(+0.10%)
Dec 27, 2023 181.87 182.72 181.60 182.61 866,197 +0.52(+0.28%)
Dec 26, 2023 181.00 182.67 180.27 182.09 708,126 +0.87(+0.48%)
Dec 22, 2023 180.46 182.48 180.22 181.22 1,223,697 +1.51(+0.84%)
Dec 21, 2023 178.47 179.76 177.55 179.71 1,335,699 +1.47(+0.82%)
Dec 20, 2023 180.21 181.46 178.08 178.24 1,645,434 -3.01(-1.66%)
Dec 19, 2023 181.19 182.21 180.43 181.25 1,662,868 +0.29(+0.16%)
Dec 18, 2023 181.09 182.83 179.98 180.96 1,813,234 +0.55(+0.30%)
Dec 15, 2023 182.62 183.86 180.18 180.42 3,557,785 -4.47(-2.42%)
Dec 14, 2023 187.85 188.35 183.29 184.88 1,982,386 -2.56(-1.37%)
Dec 13, 2023 183.60 187.62 183.06 187.45 1,289,801 +4.07(+2.22%)
Dec 12, 2023 185.41 185.42 182.90 183.38 1,363,807 -1.58(-0.85%)
Dec 11, 2023 184.88 185.67 183.75 184.96 1,207,377 +0.54(+0.29%)
Dec 08, 2023 187.16 187.30 183.19 184.42 1,515,911 -3.30(-1.76%)
Dec 07, 2023 187.86 190.26 186.18 187.72 1,513,988 -0.14(-0.07%)
Dec 06, 2023 185.84 188.75 185.84 187.85 980,084 +1.26(+0.68%)
Dec 05, 2023 189.45 189.85 185.77 186.59 958,993 -2.67(-1.41%)
Dec 04, 2023 189.29 191.12 188.30 189.26 1,031,610 -0.36(-0.19%)
Dec 01, 2023 186.87 189.66 186.46 189.62 1,271,960 +3.04(+1.63%)
Nov 30, 2023 184.68 186.79 182.88 186.58 2,819,432 +2.18(+1.18%)
Nov 29, 2023 186.66 187.04 184.36 184.40 1,176,699 -3.25(-1.73%)
Nov 28, 2023 187.10 188.19 186.57 187.65 1,405,688 +0.59(+0.31%)
Nov 27, 2023 190.34 190.63 186.81 187.06 1,255,548 -3.26(-1.71%)
Nov 24, 2023 191.34 191.34 188.46 190.32 778,941 +0.07(+0.04%)
Nov 22, 2023 190.23 191.37 189.32 190.25 1,311,922 +1.01(+0.54%)
Nov 21, 2023 188.95 190.64 187.76 189.23 1,485,413 -2.46(-1.28%)
Nov 20, 2023 193.66 194.01 190.86 191.70 1,298,020 -2.91(-1.49%)
Nov 17, 2023 194.96 195.68 193.19 194.61 1,082,440 +0.16(+0.08%)
Nov 16, 2023 193.50 196.18 192.73 194.45 1,344,909 +1.30(+0.67%)
Nov 15, 2023 196.38 197.28 192.74 193.14 1,555,726 -2.09(-1.07%)
Nov 14, 2023 192.93 195.70 192.68 195.24 1,627,412 +3.10(+1.61%)
Nov 13, 2023 188.96 192.84 188.96 192.14 2,151,630 +3.18(+1.68%)
Nov 10, 2023 186.44 189.45 186.02 188.96 1,461,598 +2.82(+1.52%)
Nov 09, 2023 187.26 188.09 185.25 186.14 1,149,808 -0.39(-0.21%)
Nov 08, 2023 185.15 186.58 184.60 186.53 1,050,272 +1.51(+0.82%)
Nov 07, 2023 184.84 185.59 183.34 185.02 1,032,377 -0.17(-0.09%)
Nov 06, 2023 185.63 187.12 184.52 185.19 1,764,516 -0.33(-0.18%)
Nov 03, 2023 188.47 188.95 185.46 185.52 991,959 -1.54(-0.82%)
Nov 02, 2023 185.45 188.54 185.12 187.06 982,849 +1.68(+0.90%)
Nov 01, 2023 185.54 186.93 183.42 185.38 1,222,014 +0.49(+0.27%)
Oct 31, 2023 184.88 185.74 182.69 184.88 1,320,590 +1.35(+0.74%)
Oct 30, 2023 182.12 183.93 181.32 183.53 1,423,713 +1.84(+1.02%)
Oct 27, 2023 184.94 185.63 181.54 181.69 2,094,623 -4.88(-2.61%)
Oct 26, 2023 188.49 192.41 184.26 186.56 3,061,900 -5.35(-2.79%)
Oct 25, 2023 187.53 192.14 187.02 191.91 2,082,907 +4.12(+2.20%)
Oct 24, 2023 187.17 188.40 186.52 187.79 1,572,606 +1.08(+0.58%)
Oct 23, 2023 188.25 189.76 186.22 186.71 1,515,831 -1.72(-0.91%)
Oct 20, 2023 189.70 190.94 188.40 188.43 1,342,451 -0.63(-0.33%)
Oct 19, 2023 188.98 190.76 188.29 189.06 1,482,142 +0.38(+0.20%)
Oct 18, 2023 189.37 190.42 187.75 188.68 1,492,189 +0.43(+0.23%)
Oct 17, 2023 188.19 190.12 187.63 188.26 1,243,526 -1.05(-0.55%)
Oct 16, 2023 188.93 190.39 187.79 189.31 1,757,036 +0.96(+0.51%)
Oct 13, 2023 186.12 189.80 185.60 188.35 1,785,486 +3.17(+1.71%)
Oct 12, 2023 188.98 189.47 184.17 185.18 1,977,246 -4.07(-2.15%)
Oct 11, 2023 192.78 193.00 188.40 189.25 1,580,188 -2.54(-1.32%)
Oct 10, 2023 194.18 194.90 191.65 191.78 1,131,157 -1.36(-0.71%)
Oct 09, 2023 192.00 193.19 191.10 193.14 1,198,405 +0.67(+0.35%)
Oct 06, 2023 192.24 193.15 187.63 192.47 1,901,178 -0.46(-0.24%)
Oct 05, 2023 195.84 198.50 192.57 192.94 1,919,806 -3.36(-1.71%)
Oct 04, 2023 195.25 196.34 192.07 196.30 1,441,949 +1.72(+0.88%)
Oct 03, 2023 195.51 196.96 194.13 194.59 1,701,827 -1.81(-0.92%)
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.