Hershey Co (NY: HSY )

137.83 USD -0.37 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 137.91 139.46 136.48 137.83 710,810 -0.37(-0.27%)
Oct 28, 2020 140.62 141.84 138.12 138.20 858,284 -4.30(-3.02%)
Oct 27, 2020 144.62 144.87 142.36 142.50 825,133 -1.70(-1.18%)
Oct 26, 2020 145.89 145.89 143.18 144.20 610,599 -2.14(-1.46%)
Oct 23, 2020 146.40 146.67 145.82 146.34 383,600 +0.90(+0.62%)
Oct 22, 2020 145.92 146.08 144.46 145.44 442,573 -0.14(-0.10%)
Oct 21, 2020 146.39 147.32 145.08 145.58 688,587 -1.30(-0.89%)
Oct 20, 2020 148.64 149.21 146.73 146.88 434,715 -0.62(-0.42%)
Oct 19, 2020 150.60 150.75 147.26 147.50 614,242 -2.42(-1.61%)
Oct 16, 2020 150.93 151.65 149.81 149.92 912,200 -0.50(-0.33%)
Oct 15, 2020 148.57 150.84 148.09 150.42 579,589 +0.95(+0.64%)
Oct 14, 2020 148.51 150.23 148.26 149.47 576,978 +0.62(+0.42%)
Oct 13, 2020 147.42 149.36 147.13 148.85 574,279 +0.77(+0.52%)
Oct 12, 2020 147.02 148.97 146.53 148.08 601,634 +2.45(+1.68%)
Oct 09, 2020 144.25 146.41 143.85 145.63 612,600 +2.12(+1.48%)
Oct 08, 2020 143.16 144.16 142.68 143.51 474,316 +0.10(+0.07%)
Oct 07, 2020 142.02 144.08 141.75 143.41 615,258 +1.85(+1.31%)
Oct 06, 2020 143.42 143.76 141.09 141.56 680,343 -2.21(-1.54%)
Oct 05, 2020 143.18 144.14 142.62 143.77 432,715 +0.85(+0.59%)
Oct 02, 2020 143.50 144.05 142.09 142.92 535,600 -1.01(-0.70%)
Oct 01, 2020 143.49 144.52 141.71 143.93 759,662 +0.59(+0.41%)
Sep 30, 2020 141.43 144.40 141.22 143.34 798,516 +2.15(+1.52%)
Sep 29, 2020 142.30 142.78 140.30 141.19 735,261 +0.78(+0.56%)
Sep 28, 2020 140.31 141.92 139.65 140.41 589,910 +0.89(+0.64%)
Sep 25, 2020 137.16 139.56 136.50 139.52 684,900 +1.86(+1.35%)
Sep 24, 2020 134.53 137.91 134.52 137.66 963,889 +3.32(+2.47%)
Sep 23, 2020 138.06 138.49 134.00 134.34 1,083,924 -3.09(-2.25%)
Sep 22, 2020 136.98 138.31 136.54 137.43 623,009 +0.43(+0.31%)
Sep 21, 2020 138.00 138.67 135.01 137.00 1,291,215 -1.92(-1.38%)
Sep 18, 2020 140.87 141.52 138.12 138.92 1,567,900 -1.58(-1.12%)
Sep 17, 2020 142.55 142.55 139.56 140.50 857,724 -2.69(-1.88%)
Sep 16, 2020 145.25 146.08 143.16 143.19 629,194 -1.15(-0.80%)
Sep 15, 2020 144.68 146.37 143.75 144.34 882,319 -0.16(-0.11%)
Sep 14, 2020 146.15 146.80 144.48 144.50 585,603 -1.00(-0.69%)
Sep 11, 2020 145.45 146.90 145.10 145.50 484,400 +0.35(+0.24%)
Sep 10, 2020 147.39 147.87 144.93 145.15 694,948 -2.57(-1.74%)
Sep 09, 2020 146.78 149.06 146.63 147.72 624,218 +2.20(+1.51%)
Sep 08, 2020 148.57 149.10 145.18 145.52 924,286 -3.28(-2.20%)
Sep 04, 2020 148.88 149.57 146.26 148.80 779,500 +0.44(+0.30%)
Sep 03, 2020 149.74 152.18 146.99 148.36 861,882 -1.06(-0.71%)
Sep 02, 2020 148.01 150.61 148.01 149.42 773,483 +1.00(+0.67%)
Sep 01, 2020 148.64 148.75 146.62 148.42 644,559 -0.22(-0.15%)
Aug 31, 2020 148.82 149.60 148.46 148.64 682,391 -0.56(-0.38%)
Aug 28, 2020 148.91 149.27 147.19 149.20 406,900 +0.50(+0.34%)
Aug 27, 2020 149.91 150.67 148.57 148.70 646,534 -0.45(-0.30%)
Aug 26, 2020 148.38 149.48 147.29 149.15 1,042,531 +0.48(+0.32%)
Aug 25, 2020 149.70 149.70 147.97 148.67 503,725 -0.17(-0.11%)
Aug 24, 2020 148.00 149.20 147.15 148.84 436,801 +1.41(+0.96%)
Aug 21, 2020 148.03 148.28 146.74 147.43 707,400 -0.31(-0.21%)
Aug 20, 2020 146.54 148.89 146.34 147.74 1,241,230 -0.02(-0.01%)
Aug 19, 2020 148.45 148.98 147.63 147.76 1,220,100 -1.83(-1.22%)
Aug 18, 2020 148.19 150.28 147.33 149.59 1,046,325 +1.26(+0.85%)
Aug 17, 2020 146.33 148.89 145.82 148.33 863,891 +2.26(+1.55%)
Aug 14, 2020 146.47 146.93 145.71 146.07 513,900 -0.50(-0.34%)
Aug 13, 2020 146.50 146.99 145.43 146.57 734,860 +0.55(+0.38%)
Aug 12, 2020 142.97 146.73 142.50 146.02 878,684 +3.51(+2.46%)
Aug 11, 2020 144.40 144.50 141.89 142.51 998,564 -1.41(-0.98%)
Aug 10, 2020 144.28 144.75 143.53 143.92 561,600 +0.00(+0.00%)
Aug 07, 2020 143.01 144.32 142.76 143.92 671,800 +0.25(+0.17%)
Aug 06, 2020 141.82 143.75 141.73 143.67 617,989 +1.40(+0.98%)
Aug 05, 2020 144.52 144.90 141.96 142.27 709,462 -2.03(-1.41%)
Aug 04, 2020 144.32 145.70 144.14 144.30 974,031 -0.64(-0.44%)
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.