Skip to main content

Hershey Co (NY: HSY )

194.84 +1.13 (+0.58%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 231.28 231.34 226.22 227.03 1,723,103 -4.25(-1.84%)
Jul 28, 2023 230.37 233.26 229.77 231.28 1,652,727 +2.04(+0.89%)
Jul 27, 2023 231.63 233.68 227.32 229.23 2,460,566 -6.75(-2.86%)
Jul 26, 2023 238.50 238.51 235.56 235.99 1,485,952 -3.49(-1.46%)
Jul 25, 2023 241.05 241.26 238.63 239.48 1,001,736 -1.79(-0.74%)
Jul 24, 2023 241.78 242.53 240.66 241.27 775,021 -0.81(-0.33%)
Jul 21, 2023 240.84 244.32 240.55 242.07 1,621,570 +1.00(+0.42%)
Jul 20, 2023 238.90 241.63 236.38 241.07 2,108,679 +2.91(+1.22%)
Jul 19, 2023 237.93 239.46 236.43 238.17 1,147,019 +2.77(+1.18%)
Jul 18, 2023 235.10 238.55 234.61 235.40 1,307,887 +0.38(+0.16%)
Jul 17, 2023 234.11 237.26 233.43 235.01 971,189 +0.57(+0.24%)
Jul 14, 2023 234.75 235.00 233.02 234.45 1,591,160 +0.38(+0.16%)
Jul 13, 2023 235.06 237.01 233.52 234.06 1,117,737 -0.31(-0.13%)
Jul 12, 2023 235.56 236.54 233.47 234.38 1,498,991 -2.38(-1.00%)
Jul 11, 2023 237.18 238.62 235.59 236.75 1,228,372 -0.68(-0.29%)
Jul 10, 2023 237.37 239.37 236.73 237.43 1,439,844 -1.05(-0.44%)
Jul 07, 2023 242.44 242.44 238.46 238.48 1,422,315 -4.69(-1.93%)
Jul 06, 2023 243.62 245.21 242.57 243.17 991,794 -1.03(-0.42%)
Jul 05, 2023 246.92 247.05 243.25 244.20 1,210,836 -2.87(-1.16%)
Jul 03, 2023 244.15 247.07 242.60 247.07 619,892 +1.99(+0.81%)
Jun 30, 2023 244.22 245.19 243.24 245.08 1,348,940 +1.00(+0.41%)
Jun 29, 2023 243.66 245.07 242.10 244.07 1,439,716 -0.89(-0.36%)
Jun 28, 2023 253.30 253.56 244.67 244.97 1,965,479 -10.13(-3.97%)
Jun 27, 2023 255.64 256.74 253.57 255.10 686,981 +0.37(+0.15%)
Jun 26, 2023 254.28 254.79 251.28 254.72 873,347 +0.43(+0.17%)
Jun 23, 2023 256.46 256.46 253.06 254.29 3,728,186 -1.20(-0.47%)
Jun 22, 2023 255.69 256.18 253.98 255.49 754,788 +1.39(+0.55%)
Jun 21, 2023 253.99 255.12 251.96 254.09 970,052 +0.42(+0.17%)
Jun 20, 2023 256.52 257.44 253.28 253.67 975,113 -2.22(-0.87%)
Jun 16, 2023 257.15 258.41 255.45 255.89 1,606,925 -0.14(-0.05%)
Jun 15, 2023 256.40 256.92 254.68 256.03 961,677 +0.26(+0.10%)
Jun 14, 2023 252.93 256.40 251.67 255.76 887,852 +2.81(+1.11%)
Jun 13, 2023 249.52 253.06 248.62 252.96 1,201,290 +2.49(+1.00%)
Jun 12, 2023 251.47 251.79 248.40 250.46 931,119 -0.62(-0.25%)
Jun 09, 2023 249.19 252.18 248.78 251.08 704,165 +0.69(+0.27%)
Jun 08, 2023 248.53 250.45 247.33 250.40 809,483 +1.88(+0.76%)
Jun 07, 2023 248.31 251.20 246.96 248.51 1,292,633 -2.05(-0.82%)
Jun 06, 2023 255.71 256.35 249.35 250.56 973,062 -4.11(-1.61%)
Jun 05, 2023 255.99 257.08 252.54 254.67 1,328,076 -1.40(-0.55%)
Jun 02, 2023 253.09 256.79 253.09 256.08 1,010,612 +1.23(+0.48%)
Jun 01, 2023 255.56 256.44 253.70 254.85 1,160,519 -0.04(-0.02%)
May 31, 2023 252.88 255.16 251.43 254.89 1,812,772 +3.27(+1.30%)
May 30, 2023 250.96 253.29 250.29 251.62 1,440,929 -1.32(-0.52%)
May 26, 2023 255.28 256.63 251.79 252.95 1,163,941 -2.61(-1.02%)
May 25, 2023 258.01 258.50 254.03 255.56 1,705,734 -2.05(-0.80%)
May 24, 2023 257.70 259.01 255.94 257.61 958,129 +0.05(+0.02%)
May 23, 2023 257.65 258.21 254.42 257.56 1,395,526 -0.45(-0.17%)
May 22, 2023 261.07 262.02 255.19 258.01 1,298,858 -3.10(-1.19%)
May 19, 2023 262.11 262.30 259.53 261.11 1,284,919 -0.79(-0.30%)
May 18, 2023 260.69 262.06 259.36 261.90 1,029,808 +0.37(+0.14%)
May 17, 2023 263.61 263.61 258.96 261.53 1,194,002 -1.69(-0.64%)
May 16, 2023 263.92 264.48 260.66 263.22 927,015 -1.20(-0.45%)
May 15, 2023 268.45 268.45 264.08 264.42 693,423 -4.03(-1.50%)
May 12, 2023 268.98 269.47 267.11 268.45 659,103 -0.20(-0.07%)
May 11, 2023 268.57 268.91 266.14 268.65 667,617 +0.65(+0.24%)
May 10, 2023 267.38 268.22 266.13 268.00 794,277 +0.04(+0.01%)
May 09, 2023 269.50 269.73 267.49 267.96 923,581 -0.68(-0.25%)
May 08, 2023 267.47 269.58 265.93 268.64 602,990 -0.55(-0.20%)
May 05, 2023 267.36 269.43 266.98 269.18 744,599 +0.67(+0.25%)
May 04, 2023 268.52 268.86 266.72 268.51 907,425 +0.42(+0.16%)
May 03, 2023 269.61 270.53 267.33 268.09 1,129,850 -0.09(-0.03%)
May 02, 2023 270.33 270.33 266.30 268.18 1,476,114 -2.00(-0.74%)
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.