Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	214.57	214.58	211.98	212.03	1,462,148	-2.42(-1.13%)
Aug 30, 2023	215.29	217.03	214.15	214.45	1,055,628	-0.38(-0.17%)
Aug 29, 2023	216.18	216.53	213.73	214.82	1,353,226	-0.32(-0.15%)
Aug 28, 2023	214.49	215.76	214.44	215.14	611,196	+0.69(+0.32%)
Aug 25, 2023	212.31	215.11	211.82	214.45	1,408,755	+3.38(+1.60%)
Aug 24, 2023	212.85	213.92	211.03	211.06	1,295,078	-1.42(-0.67%)
Aug 23, 2023	211.54	212.84	211.32	212.49	884,144	+1.45(+0.69%)
Aug 22, 2023	214.18	214.96	210.90	211.04	1,552,289	-2.41(-1.13%)
Aug 21, 2023	215.12	215.62	212.64	213.44	1,662,178	-2.46(-1.14%)
Aug 18, 2023	214.79	218.36	214.78	215.90	1,158,090	+1.24(+0.58%)
Aug 17, 2023	216.05	216.40	214.37	214.66	1,656,474	-0.77(-0.36%)
Aug 16, 2023	217.35	218.15	214.97	215.43	1,088,393	-1.20(-0.55%)
Aug 15, 2023	219.85	219.95	216.50	216.62	987,324	-3.58(-1.63%)
Aug 14, 2023	220.33	220.64	218.66	220.21	1,532,939	+0.78(+0.35%)
Aug 11, 2023	220.50	221.52	219.12	219.43	858,436	-0.22(-0.10%)
Aug 10, 2023	221.45	223.44	219.07	219.65	997,986	-1.83(-0.82%)
Aug 09, 2023	220.98	222.19	220.08	221.47	1,099,732	+1.33(+0.60%)
Aug 08, 2023	225.96	226.11	219.65	220.15	1,320,916	-4.50(-2.00%)
Aug 07, 2023	224.33	225.47	223.86	224.64	917,720	+0.64(+0.28%)
Aug 04, 2023	227.13	227.96	223.90	224.00	846,463	-2.75(-1.21%)
Aug 03, 2023	227.98	228.89	225.82	226.75	987,514	-2.12(-0.93%)
Aug 02, 2023	226.72	231.43	226.72	228.87	1,163,655	+2.55(+1.13%)
Aug 01, 2023	227.73	228.51	225.47	226.32	1,547,447	-0.71(-0.31%)
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	-12.63(-4.70%)
May 08, 2023	267.50	269.61	265.96	268.66	602,928	-0.55(-0.20%)
May 05, 2023	267.38	269.46	267.01	269.21	744,522	+0.68(+0.25%)
May 04, 2023	268.55	268.89	266.75	268.54	907,332	+0.42(+0.16%)
May 03, 2023	269.64	270.56	267.36	268.12	1,129,734	-0.09(-0.03%)
May 02, 2023	270.36	270.36	266.33	268.20	1,475,963	-2.00(-0.74%)
May 01, 2023	268.03	270.73	267.33	270.21	1,206,709	+3.22(+1.20%)
Apr 28, 2023	265.47	267.13	263.71	266.99	1,183,501	-0.26(-0.10%)
Apr 27, 2023	258.40	267.34	257.85	267.26	1,859,697	+11.32(+4.42%)
Apr 26, 2023	257.14	257.51	255.18	255.93	1,276,126	-1.20(-0.47%)
Apr 25, 2023	255.57	258.17	255.21	257.14	1,036,925	+1.94(+0.76%)
Apr 24, 2023	255.55	256.49	254.22	255.20	751,852	+0.15(+0.06%)
Apr 21, 2023	256.30	256.80	254.12	255.05	892,919	+0.42(+0.17%)
Apr 20, 2023	252.42	254.75	252.21	254.63	770,796	+3.05(+1.21%)
Apr 19, 2023	254.81	255.03	251.46	251.58	855,384	-2.25(-0.89%)
Apr 18, 2023	253.10	254.22	252.24	253.83	674,735	+0.56(+0.22%)
Apr 17, 2023	251.45	253.39	250.95	253.27	805,379	+2.69(+1.07%)
Apr 14, 2023	251.28	251.77	250.09	250.59	824,393	-1.68(-0.67%)
Apr 13, 2023	252.21	253.05	250.63	252.27	755,412	-0.60(-0.24%)
Apr 12, 2023	251.60	254.13	251.08	252.86	837,007	-0.52(-0.20%)
Apr 11, 2023	253.14	254.45	253.00	253.38	625,941	+0.38(+0.15%)
Apr 10, 2023	253.44	253.83	251.69	253.00	550,551	-1.09(-0.43%)
Apr 06, 2023	254.15	255.37	252.27	254.09	1,008,759	+0.43(+0.17%)
Apr 05, 2023	253.50	255.22	252.97	253.66	1,353,510	+1.33(+0.53%)
Apr 04, 2023	251.13	252.78	250.90	252.34	1,023,954	+0.89(+0.35%)
Apr 03, 2023	248.36	252.04	247.18	251.45	836,459	+2.69(+1.08%)
Mar 31, 2023	248.51	249.38	247.70	248.76	782,239	+1.09(+0.44%)
Mar 30, 2023	246.10	248.01	245.78	247.66	655,799	+0.68(+0.27%)
Mar 29, 2023	248.29	249.19	246.32	246.99	1,006,636	-0.29(-0.12%)
Mar 28, 2023	245.75	248.33	245.75	247.28	1,000,067	+1.96(+0.80%)
Mar 27, 2023	243.30	245.55	243.15	245.32	1,260,791	+2.97(+1.23%)
Mar 24, 2023	239.98	242.81	238.99	242.35	1,623,378	+3.79(+1.59%)
Mar 23, 2023	237.82	240.01	237.34	238.56	875,805	+1.21(+0.51%)
Mar 22, 2023	237.76	239.79	236.83	237.35	842,381	-0.44(-0.19%)
Mar 21, 2023	238.75	239.50	236.22	237.79	1,071,283	-1.32(-0.55%)
Mar 20, 2023	238.37	239.38	236.86	239.11	1,622,552	+1.36(+0.57%)
Mar 17, 2023	241.03	241.71	237.12	237.75	2,145,028	-1.81(-0.76%)
Mar 16, 2023	239.07	239.75	237.06	239.56	1,044,375	+0.57(+0.24%)
Mar 15, 2023	236.50	239.97	236.16	238.99	1,300,409	+2.37(+1.00%)
Mar 14, 2023	236.28	236.78	234.28	236.62	864,654	+1.40(+0.59%)
Mar 13, 2023	232.16	237.35	231.34	235.22	1,545,796	+2.77(+1.19%)
Mar 10, 2023	233.44	235.50	231.39	232.46	807,013	-0.86(-0.37%)
Mar 09, 2023	235.01	235.86	232.22	233.32	792,513	-0.35(-0.15%)
Mar 08, 2023	234.01	234.97	232.65	233.67	683,523	+0.62(+0.26%)
Mar 07, 2023	234.67	235.71	232.80	233.05	685,828	-1.50(-0.64%)
Mar 06, 2023	232.71	235.56	231.81	234.55	946,015	+1.45(+0.62%)
Mar 03, 2023	233.20	233.52	231.06	233.10	901,177	+0.00(+0.00%)
Mar 02, 2023	231.69	233.83	231.01	233.10	725,053	+1.71(+0.74%)
Mar 01, 2023	231.07	232.42	228.81	231.39	760,772	-1.63(-0.70%)
Feb 28, 2023	233.26	235.66	232.54	233.02	1,287,093	-0.88(-0.38%)
Feb 27, 2023	234.54	235.48	233.22	233.90	727,723	+0.19(+0.08%)
Feb 24, 2023	234.66	234.67	232.43	233.71	766,736	-1.42(-0.60%)
Feb 23, 2023	234.53	236.48	233.27	235.13	783,464	+0.60(+0.25%)
Feb 22, 2023	236.12	238.95	233.85	234.53	962,034	-1.02(-0.43%)
Feb 21, 2023	235.96	237.49	233.06	235.55	1,684,263	+0.20(+0.09%)
Feb 17, 2023	230.56	235.35	229.70	235.34	1,436,959	+5.35(+2.33%)
Feb 16, 2023	230.00	231.17	228.03	229.99	976,126	-1.19(-0.51%)
Feb 15, 2023	232.47	232.52	229.98	231.18	957,466	-1.39(-0.60%)
Feb 14, 2023	234.13	235.47	232.44	232.57	778,148	-0.98(-0.42%)
Feb 13, 2023	232.96	234.07	232.45	233.56	956,737	+0.79(+0.34%)
Feb 10, 2023	229.69	233.33	228.89	232.77	947,507	+3.84(+1.68%)
Feb 09, 2023	228.61	229.81	227.10	228.92	1,078,983	+0.30(+0.13%)
Feb 08, 2023	230.82	230.84	227.31	228.62	1,029,918	-2.21(-0.96%)
Feb 07, 2023	231.83	232.19	229.35	230.83	1,674,758	-3.33(-1.42%)
Feb 06, 2023	230.72	235.84	230.24	234.16	2,224,492	+4.14(+1.80%)
Feb 03, 2023	228.93	230.23	224.73	230.02	1,544,904	+1.81(+0.79%)
Feb 02, 2023	220.54	229.16	219.97	228.21	2,128,886	+8.88(+4.05%)
Feb 01, 2023	216.44	220.31	216.44	219.33	1,517,852	+0.68(+0.31%)
Jan 31, 2023	218.08	218.65	216.17	218.65	1,554,204	+1.37(+0.63%)
Jan 30, 2023	214.42	217.71	214.42	217.28	1,025,796	+4.31(+2.02%)
Jan 27, 2023	214.17	214.21	212.00	212.97	828,479	-1.22(-0.57%)
Jan 26, 2023	214.63	214.87	211.63	214.18	845,809	-0.95(-0.44%)
Jan 25, 2023	213.87	215.21	212.01	215.14	930,816	+0.68(+0.32%)
Jan 24, 2023	210.59	214.74	209.51	214.46	1,162,131	+3.16(+1.50%)
Jan 23, 2023	209.23	213.95	208.98	211.29	1,252,686	+2.45(+1.17%)
Jan 20, 2023	210.62	210.99	207.40	208.84	1,333,611	-1.56(-0.74%)
Jan 19, 2023	210.64	212.13	209.50	210.40	1,259,577	-0.63(-0.30%)
Jan 18, 2023	220.08	220.18	210.99	211.03	1,120,811	-9.14(-4.15%)
Jan 17, 2023	221.95	224.71	219.82	220.17	1,144,803	-0.44(-0.20%)
Jan 13, 2023	218.54	220.69	217.97	220.61	639,133	+2.36(+1.08%)
Jan 12, 2023	220.65	220.79	217.75	218.25	816,243	-2.34(-1.06%)
Jan 11, 2023	219.45	220.66	217.96	220.59	1,082,676	+1.76(+0.81%)
Jan 10, 2023	219.99	221.61	218.51	218.83	771,129	-0.59(-0.27%)
Jan 09, 2023	219.06	221.89	218.16	219.42	908,071	-0.25(-0.12%)
Jan 06, 2023	217.07	220.69	217.07	219.67	971,539	+2.50(+1.15%)
Jan 05, 2023	217.60	218.41	215.97	217.17	964,907	-0.19(-0.09%)
Jan 04, 2023	220.83	220.83	215.60	217.36	1,432,217	-3.56(-1.61%)
Jan 03, 2023	224.34	224.40	218.90	220.92	1,192,567	-4.52(-2.00%)
Dec 30, 2022	226.90	227.24	223.74	225.44	453,393	-1.63(-0.72%)
Dec 29, 2022	227.51	227.76	225.69	227.07	585,826	+0.37(+0.16%)
Dec 28, 2022	230.16	230.22	226.59	226.70	428,166	-2.78(-1.21%)
Dec 27, 2022	230.12	230.83	229.16	229.49	510,790	-0.15(-0.06%)
Dec 23, 2022	228.65	229.72	227.62	229.63	363,697	+0.92(+0.40%)
Dec 22, 2022	228.65	229.65	226.58	228.71	443,881	-0.05(-0.02%)
Dec 21, 2022	228.52	230.60	227.73	228.76	442,502	+1.29(+0.57%)
Dec 20, 2022	228.26	229.03	225.97	227.46	671,440	-1.21(-0.53%)
Dec 19, 2022	228.78	231.45	227.53	228.67	717,294	-0.11(-0.05%)
Dec 16, 2022	226.84	230.03	226.25	228.78	1,611,736	+0.84(+0.37%)
Dec 15, 2022	228.65	229.46	226.35	227.94	812,306	-1.82(-0.79%)
Dec 14, 2022	230.50	232.99	229.01	229.76	700,403	-0.31(-0.14%)
Dec 13, 2022	232.98	233.09	229.07	230.07	1,394,726	-2.88(-1.24%)
Dec 12, 2022	230.96	232.95	229.59	232.95	918,592	+2.45(+1.06%)
Dec 09, 2022	234.79	236.21	230.38	230.50	1,041,525	-4.42(-1.88%)
Dec 08, 2022	231.26	236.04	230.87	234.92	1,370,354	+4.50(+1.95%)
Dec 07, 2022	228.17	230.65	228.00	230.42	1,046,261	+4.02(+1.78%)
Dec 06, 2022	227.13	228.78	224.41	226.40	729,259	-0.67(-0.30%)
Dec 05, 2022	226.00	227.30	225.46	227.07	554,357	-1.44(-0.63%)
Dec 02, 2022	225.42	228.67	225.24	228.51	761,461	+2.78(+1.23%)
Dec 01, 2022	229.36	229.42	224.88	225.74	938,645	-3.20(-1.40%)
Nov 30, 2022	224.11	228.97	222.44	228.94	1,683,422	+4.56(+2.03%)
Nov 29, 2022	225.87	226.43	222.49	224.38	775,921	-2.08(-0.92%)
Nov 28, 2022	227.65	228.52	225.94	226.47	725,387	-1.10(-0.48%)
Nov 25, 2022	227.04	227.73	225.80	227.57	289,421	+1.55(+0.68%)
Nov 23, 2022	226.55	227.06	224.53	226.02	883,041	-0.02(-0.01%)
Nov 22, 2022	227.09	228.61	225.16	226.04	882,203	+0.06(+0.03%)
Nov 21, 2022	220.12	226.38	219.25	225.98	1,410,692	+6.74(+3.07%)
Nov 18, 2022	216.38	219.84	216.38	219.25	1,253,040	+3.50(+1.62%)
Nov 17, 2022	215.48	218.18	214.92	215.75	913,802	-0.48(-0.22%)
Nov 16, 2022	212.00	218.47	212.00	216.23	1,253,715	+5.66(+2.69%)
Nov 15, 2022	212.22	212.83	208.72	210.57	1,289,642	-0.78(-0.37%)
Nov 14, 2022	213.43	216.02	211.35	211.36	1,415,486	-0.74(-0.35%)
Nov 11, 2022	218.09	219.20	204.93	212.09	2,763,448	-7.19(-3.28%)
Nov 10, 2022	227.37	227.40	214.43	219.28	1,886,836	-4.28(-1.92%)
Nov 09, 2022	223.49	225.62	222.73	223.57	835,373	-0.34(-0.15%)
Nov 08, 2022	222.21	226.13	222.13	223.91	990,446	+1.72(+0.77%)
Nov 07, 2022	222.74	225.07	220.50	222.19	933,833	+0.26(+0.12%)
Nov 04, 2022	227.13	227.39	217.56	221.93	1,892,392	-2.97(-1.32%)
Nov 03, 2022	227.08	227.89	224.45	224.89	1,457,727	-2.93(-1.28%)
Nov 02, 2022	230.57		227.66	227.82	1,192,693	-2.57(-1.11%)
Nov 01, 2022	230.99	233.05	229.59	230.39	874,239	-0.98(-0.42%)
Oct 31, 2022	232.58	233.96	230.97	231.37	989,217	-1.15(-0.50%)
Oct 28, 2022	227.58	233.08	227.32	232.52	890,700	+5.36(+2.36%)
Oct 27, 2022	226.34	229.01	225.78	227.16	1,003,183	+1.59(+0.70%)
Oct 26, 2022	227.72	228.68	224.60	225.57	903,957	-1.29(-0.57%)
Oct 25, 2022	225.77	227.07	224.75	226.86	1,104,017	+2.09(+0.93%)
Oct 24, 2022	222.87	225.73	222.76	224.77	674,143	+3.62(+1.64%)
Oct 21, 2022	217.68	221.37	216.59	221.14	727,722	+3.37(+1.55%)
Oct 20, 2022	219.81	220.07	216.91	217.77	646,125	-1.47(-0.67%)
Oct 19, 2022	220.43	221.38	217.11	219.25	942,539	-1.02(-0.46%)
Oct 18, 2022	220.53	221.39	218.60	220.26	1,046,368	+1.54(+0.70%)
Oct 17, 2022	217.21	218.96	217.03	218.72	778,920	+2.92(+1.35%)
Oct 14, 2022	221.24	221.24	214.89	215.81	881,838	-4.93(-2.23%)
Oct 13, 2022	215.34	221.63	214.19	220.74	833,563	+3.17(+1.46%)
Oct 12, 2022	218.93	220.34	217.51	217.57	973,863	-0.90(-0.41%)
Oct 11, 2022	216.58	219.71	216.39	218.47	866,262	+1.85(+0.85%)
Oct 10, 2022	214.65	217.29	214.35	216.62	613,497	+2.94(+1.37%)
Oct 07, 2022	213.85	214.69	212.37	213.68	977,599	-0.12(-0.06%)
Oct 06, 2022	217.86	219.46	212.95	213.81	779,688	-4.30(-1.97%)
Oct 05, 2022	218.34	219.64	215.04	218.11	862,293	-0.56(-0.26%)
Oct 04, 2022	218.33	221.14	217.37	218.67	980,155	+1.08(+0.49%)
Oct 03, 2022	215.18	218.28	213.44	217.60	1,221,061	+3.96(+1.86%)
Sep 30, 2022	217.18	217.70	213.29	213.63	1,293,092	-3.23(-1.49%)
Sep 29, 2022	218.98	219.90	215.50	216.86	873,362	-2.42(-1.10%)
Sep 28, 2022	215.78	220.49	213.62	219.28	866,479	+4.72(+2.20%)
Sep 27, 2022	217.85	219.43	213.37	214.56	815,044	-2.28(-1.05%)
Sep 26, 2022	216.28	219.78	215.25	216.84	986,250	-0.16(-0.07%)
Sep 23, 2022	217.30	218.10	214.69	217.00	746,877	-1.53(-0.70%)
Sep 22, 2022	216.40	219.84	215.90	218.53	784,847	+2.04(+0.94%)
Sep 21, 2022	216.27	219.62	216.27	216.48	779,403	+0.91(+0.42%)
Sep 20, 2022	214.60	216.15	213.58	215.57	877,335	-0.39(-0.18%)
Sep 19, 2022	212.59	216.27	211.86	215.96	695,527	+2.89(+1.36%)
Sep 16, 2022	211.94	213.82	211.92	213.07	1,348,223	+0.26(+0.12%)
Sep 15, 2022	214.73	214.73	210.93	212.81	1,163,130	-2.06(-0.96%)
Sep 14, 2022	215.37	216.31	214.05	214.87	758,714	-1.12(-0.52%)
Sep 13, 2022	218.31	219.73	215.21	215.99	989,200	-4.15(-1.88%)
Sep 12, 2022	219.69	220.87	218.77	220.14	671,398	+0.90(+0.41%)
Sep 09, 2022	218.77	221.02	217.62	219.24	736,889	+0.75(+0.34%)
Sep 08, 2022	219.13	220.10	216.25	218.49	773,015	-2.68(-1.21%)
Sep 07, 2022	215.75	221.55	215.75	221.17	885,972	+5.33(+2.47%)
Sep 06, 2022	219.01	219.84	215.45	215.84	1,026,187	-1.26(-0.58%)
Sep 02, 2022	221.31	222.61	216.47	217.10	743,603	-3.40(-1.54%)

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.

Hershey Co (NY: HSY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Hershey Co (NY: HSY )

Historical Prices

Sections

Services