Skip to main content

Hershey Co (NY: HSY )

196.18 +2.47 (+1.28%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 84.51 85.13 84.02 84.52 1,416,571 +0.04(+0.05%)
Feb 27, 2014 84.01 84.64 83.57 84.48 1,616,729 +0.10(+0.12%)
Feb 26, 2014 85.14 85.63 84.31 84.37 2,861,008 -0.90(-1.06%)
Feb 25, 2014 86.02 86.39 85.09 85.28 2,513,384 -1.04(-1.20%)
Feb 24, 2014 85.87 86.81 85.87 86.31 1,768,408 +0.30(+0.34%)
Feb 21, 2014 85.54 86.31 84.83 86.02 1,574,266 +0.38(+0.44%)
Feb 20, 2014 84.46 86.24 84.41 85.64 1,874,795 +1.08(+1.28%)
Feb 19, 2014 84.08 85.19 83.64 84.56 1,969,255 +0.31(+0.37%)
Feb 18, 2014 83.36 84.28 83.17 84.25 1,373,235 +0.54(+0.65%)
Feb 14, 2014 82.69 83.71 83.71 83.71 1,277,844 +1.01(+1.22%)
Feb 13, 2014 81.56 82.77 81.50 82.70 951,756 +0.86(+1.05%)
Feb 12, 2014 82.46 83.23 81.60 81.84 1,455,750 -0.65(-0.79%)
Feb 11, 2014 80.96 82.57 80.77 82.49 1,483,258 +1.42(+1.75%)
Feb 10, 2014 79.83 81.18 79.53 81.08 1,396,426 +1.26(+1.58%)
Feb 07, 2014 80.25 80.54 79.75 79.81 1,629,624 -0.17(-0.22%)
Feb 06, 2014 80.14 80.65 79.41 79.99 1,223,336 -0.09(-0.11%)
Feb 05, 2014 79.05 80.57 78.67 80.07 2,436,961 +0.56(+0.71%)
Feb 04, 2014 78.12 79.68 78.03 79.51 2,625,455 +1.63(+2.09%)
Feb 03, 2014 78.69 78.99 77.65 77.88 2,614,696 -1.15(-1.46%)
Jan 31, 2014 78.02 79.37 77.83 79.03 1,452,228 +0.12(+0.15%)
Jan 30, 2014 77.69 79.09 76.94 78.91 1,321,922 +2.01(+2.62%)
Jan 29, 2014 77.91 77.99 76.73 76.90 2,113,660 -1.64(-2.09%)
Jan 28, 2014 77.34 78.91 77.31 78.54 1,361,201 +1.05(+1.35%)
Jan 27, 2014 78.05 78.24 77.15 77.49 1,430,896 -0.52(-0.67%)
Jan 24, 2014 78.49 78.94 77.97 78.01 1,279,064 -0.96(-1.22%)
Jan 23, 2014 78.86 79.25 78.53 78.98 995,547 -0.40(-0.50%)
Jan 22, 2014 78.52 79.49 78.52 79.37 796,560 +0.86(+1.09%)
Jan 21, 2014 78.83 79.03 77.77 78.52 702,642 +0.14(+0.17%)
Jan 17, 2014 79.19 78.38 78.38 78.38 919,394 -0.73(-0.92%)
Jan 16, 2014 78.08 79.15 77.78 79.11 1,024,076 +1.03(+1.32%)
Jan 15, 2014 78.45 78.45 77.84 78.08 1,180,642 -0.37(-0.48%)
Jan 14, 2014 77.80 78.48 77.72 78.45 1,081,403 +0.65(+0.84%)
Jan 13, 2014 77.62 78.49 77.41 77.80 1,102,425 -0.01(-0.01%)
Jan 10, 2014 77.66 78.30 77.61 77.81 1,088,167 +0.17(+0.23%)
Jan 09, 2014 77.75 77.94 77.29 77.63 1,043,311 -0.08(-0.10%)
Jan 08, 2014 77.78 78.63 77.17 77.71 1,880,431 +0.59(+0.76%)
Jan 07, 2014 76.17 77.51 76.17 77.12 1,524,522 +1.16(+1.53%)
Jan 06, 2014 76.19 76.50 75.68 75.96 916,708 -0.21(-0.28%)
Jan 03, 2014 76.26 76.48 75.91 76.18 988,317 -0.10(-0.13%)
Jan 02, 2014 77.27 77.27 76.25 76.27 947,113 -1.03(-1.34%)
Dec 31, 2013 77.65 77.31 77.31 77.31 480,072 -0.26(-0.34%)
Dec 30, 2013 76.63 77.68 76.57 77.57 646,281 +1.02(+1.33%)
Dec 27, 2013 76.73 77.10 76.48 76.55 395,814 -0.14(-0.19%)
Dec 26, 2013 76.48 76.69 76.23 76.69 327,523 +0.41(+0.53%)
Dec 24, 2013 75.97 76.50 75.84 76.29 219,213 +0.31(+0.41%)
Dec 23, 2013 76.80 76.98 75.57 75.98 710,425 -0.59(-0.77%)
Dec 20, 2013 76.63 76.98 76.26 76.57 849,901 +0.03(+0.04%)
Dec 19, 2013 76.19 76.64 75.56 76.54 870,219 +0.37(+0.48%)
Dec 18, 2013 74.85 76.17 74.34 76.17 1,092,433 +1.34(+1.80%)
Dec 17, 2013 75.51 75.74 74.07 74.83 944,500 -0.56(-0.74%)
Dec 16, 2013 75.73 76.24 75.14 75.38 704,815 -0.02(-0.03%)
Dec 13, 2013 75.69 76.06 75.26 75.41 824,368 -0.10(-0.13%)
Dec 12, 2013 75.88 76.21 75.40 75.50 660,652 -0.64(-0.85%)
Dec 11, 2013 76.18 76.61 75.84 76.15 1,214,132 +0.17(+0.22%)
Dec 10, 2013 76.91 76.91 75.91 75.98 695,728 -1.12(-1.45%)
Dec 09, 2013 77.25 77.80 76.78 77.10 569,927 -0.15(-0.20%)
Dec 06, 2013 76.81 77.34 76.66 77.25 1,026,695 +1.09(+1.43%)
Dec 05, 2013 76.77 76.92 76.08 76.16 888,434 -0.76(-0.98%)
Dec 04, 2013 76.79 77.04 76.24 76.92 598,441 -0.25(-0.32%)
Dec 03, 2013 76.56 77.35 76.69 77.16 799,960 +0.45(+0.58%)
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.