Skip to main content

Hershey Co (NY: HSY )

255.19 -0.10 (-0.04%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 260.53 261.19 254.06 255.29 955,041 -4.19(-1.61%)
Jun 05, 2023 260.82 261.93 257.31 259.48 1,303,480 -1.43(-0.55%)
Jun 02, 2023 257.87 261.64 257.87 260.91 991,896 +1.25(+0.48%)
Jun 01, 2023 260.38 261.28 258.49 259.66 1,139,026 -0.04(-0.02%)
May 31, 2023 257.65 259.97 256.17 259.70 1,779,199 +3.33(+1.30%)
May 30, 2023 255.70 258.06 255.01 256.37 1,414,243 -1.35(-0.52%)
May 26, 2023 260.10 261.47 256.54 257.72 1,142,385 -2.66(-1.02%)
May 25, 2023 262.88 263.38 258.82 260.38 1,674,144 -2.09(-0.80%)
May 24, 2023 262.56 263.90 260.77 262.47 940,385 +0.05(+0.02%)
May 23, 2023 262.51 263.08 259.23 262.42 1,369,681 -0.46(-0.17%)
May 22, 2023 266.00 266.96 260.00 262.88 1,274,803 -3.16(-1.19%)
May 19, 2023 267.06 267.25 264.43 266.04 1,261,122 -0.80(-0.30%)
May 18, 2023 265.61 267.00 264.25 266.84 1,010,736 +0.38(+0.14%)
May 17, 2023 268.59 268.59 263.84 266.46 1,171,889 -1.72(-0.64%)
May 16, 2023 268.89 269.47 265.58 268.19 909,846 -1.23(-0.46%)
May 15, 2023 273.52 273.52 269.06 269.41 680,580 -4.10(-1.50%)
May 12, 2023 274.06 274.55 272.15 273.52 646,896 -0.20(-0.07%)
May 11, 2023 273.64 273.98 271.17 273.72 655,252 +0.66(+0.24%)
May 10, 2023 272.43 273.28 271.16 273.06 779,567 +0.04(+0.01%)
May 09, 2023 274.58 274.82 272.54 273.02 906,476 -0.69(-0.25%)
May 08, 2023 272.52 274.67 270.95 273.71 591,823 -0.56(-0.20%)
May 05, 2023 272.40 274.51 272.02 274.26 730,809 +0.69(+0.25%)
May 04, 2023 273.59 273.94 271.75 273.58 890,620 +0.43(+0.16%)
May 03, 2023 274.70 275.64 272.38 273.15 1,108,925 -0.09(-0.03%)
May 02, 2023 275.43 275.43 271.32 273.24 1,448,776 -2.04(-0.74%)
May 01, 2023 273.06 275.81 272.35 275.28 1,184,482 +3.28(+1.21%)
Apr 28, 2023 270.45 272.14 268.66 272.00 1,161,702 -0.27(-0.10%)
Apr 27, 2023 263.25 272.36 262.69 272.27 1,825,442 +11.54(+4.42%)
Apr 26, 2023 261.96 262.34 259.97 260.74 1,252,621 -1.23(-0.47%)
Apr 25, 2023 260.37 263.02 260.00 261.96 1,017,825 +1.97(+0.76%)
Apr 24, 2023 260.35 261.30 258.99 259.99 738,004 +0.15(+0.06%)
Apr 21, 2023 261.11 261.62 258.88 259.84 876,472 +0.43(+0.17%)
Apr 20, 2023 257.16 259.54 256.94 259.41 756,599 +3.11(+1.21%)
Apr 19, 2023 259.59 259.82 256.17 256.30 839,628 -2.29(-0.89%)
Apr 18, 2023 257.85 258.99 256.97 258.60 662,307 +0.57(+0.22%)
Apr 17, 2023 256.16 258.15 255.66 258.03 790,544 +2.74(+1.07%)
Apr 14, 2023 256.00 256.50 254.78 255.29 809,208 -1.71(-0.67%)
Apr 13, 2023 256.94 257.80 255.33 257.00 741,498 -0.61(-0.24%)
Apr 12, 2023 256.32 258.90 255.79 257.61 821,589 -0.53(-0.20%)
Apr 11, 2023 257.89 259.23 257.75 258.14 614,412 +0.39(+0.15%)
Apr 10, 2023 258.20 258.60 256.42 257.75 540,410 -1.12(-0.43%)
Apr 06, 2023 258.92 260.16 257.00 258.86 990,178 +0.44(+0.17%)
Apr 05, 2023 258.26 260.01 257.71 258.43 1,328,579 +1.35(+0.53%)
Apr 04, 2023 255.84 257.52 255.61 257.07 1,005,093 +0.91(+0.35%)
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.