Skip to main content

Hershey Co (NY: HSY )

188.37 -0.57 (-0.30%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 188.00 191.16 187.59 188.94 1,146,429 +2.15(+1.15%)
Jul 11, 2024 184.96 187.15 184.26 186.79 1,834,776 +1.11(+0.60%)
Jul 10, 2024 182.50 185.77 182.13 185.68 1,373,203 +2.93(+1.60%)
Jul 09, 2024 184.58 184.62 182.04 182.75 1,452,570 -2.01(-1.09%)
Jul 08, 2024 184.69 185.74 184.15 184.76 1,193,323 +0.61(+0.33%)
Jul 05, 2024 183.54 184.17 181.90 184.15 1,169,459 +0.40(+0.22%)
Jul 03, 2024 184.19 184.45 182.94 183.75 1,014,816 -0.90(-0.49%)
Jul 02, 2024 182.21 184.75 181.82 184.65 1,638,873 +2.20(+1.21%)
Jul 01, 2024 184.49 185.71 181.67 182.45 1,668,671 -1.38(-0.75%)
Jun 28, 2024 183.51 185.46 182.71 183.83 5,542,378 +0.15(+0.08%)
Jun 27, 2024 183.41 184.03 182.09 183.68 1,199,553 +0.63(+0.34%)
Jun 26, 2024 184.00 185.25 182.78 183.05 1,207,543 -2.87(-1.54%)
Jun 25, 2024 187.81 191.45 185.46 185.92 1,933,949 -1.38(-0.74%)
Jun 24, 2024 182.93 188.29 182.89 187.30 1,855,055 +5.21(+2.86%)
Jun 21, 2024 182.48 184.06 181.42 182.09 2,284,350 +0.09(+0.05%)
Jun 20, 2024 182.74 184.45 181.49 182.00 1,691,083 -0.73(-0.40%)
Jun 18, 2024 182.91 184.70 181.34 182.73 2,294,175 -0.32(-0.17%)
Jun 17, 2024 186.00 186.26 182.33 183.05 1,651,836 -3.93(-2.10%)
Jun 14, 2024 185.30 189.06 185.30 186.98 1,145,264 +1.39(+0.75%)
Jun 13, 2024 187.39 187.70 185.50 185.59 1,087,008 -1.63(-0.87%)
Jun 12, 2024 190.46 190.88 187.12 187.22 1,132,512 -3.39(-1.78%)
Jun 11, 2024 190.26 191.13 187.85 190.61 1,270,363 -0.51(-0.27%)
Jun 10, 2024 195.69 196.26 189.59 191.12 1,437,289 -4.94(-2.52%)
Jun 07, 2024 196.50 198.64 195.85 196.06 715,657 -1.26(-0.64%)
Jun 06, 2024 197.94 199.06 197.17 197.32 776,149 -1.04(-0.52%)
Jun 05, 2024 199.72 200.32 195.67 198.36 857,172 -1.71(-0.85%)
Jun 04, 2024 196.27 200.60 195.38 200.07 1,486,656 +3.65(+1.86%)
Jun 03, 2024 197.59 198.86 188.81 196.42 1,107,974 -1.41(-0.71%)
May 31, 2024 193.13 197.90 192.61 197.83 3,878,347 +4.70(+2.43%)
May 30, 2024 193.71 194.46 192.44 193.13 1,496,435 -0.42(-0.22%)
May 29, 2024 196.94 196.94 193.45 193.55 1,492,806 -4.06(-2.05%)
May 28, 2024 196.15 198.37 195.26 197.61 2,257,946 +0.61(+0.31%)
May 24, 2024 201.00 201.31 196.91 197.00 1,880,154 -4.04(-2.01%)
May 23, 2024 204.54 204.88 200.91 201.04 1,199,804 -4.53(-2.20%)
May 22, 2024 206.41 207.07 204.07 205.57 1,148,219 -1.78(-0.86%)
May 21, 2024 208.61 209.65 206.49 207.35 1,137,256 -0.74(-0.36%)
May 20, 2024 207.00 208.93 206.54 208.09 1,306,964 +1.05(+0.51%)
May 17, 2024 209.40 209.41 206.40 207.04 1,180,794 -1.13(-0.54%)
May 16, 2024 204.52 208.26 204.28 208.17 1,299,810 +4.13(+2.02%)
May 15, 2024 207.60 207.91 203.93 204.04 1,480,678 -3.46(-1.67%)
May 14, 2024 208.60 210.51 205.45 207.50 2,108,649 -0.62(-0.30%)
May 13, 2024 204.29 208.83 204.25 208.11 2,299,857 +4.70(+2.31%)
May 10, 2024 199.20 203.63 199.15 203.41 1,797,190 +4.66(+2.34%)
May 09, 2024 199.06 199.06 197.56 198.75 1,480,833 +0.13(+0.06%)
May 08, 2024 198.33 200.15 195.73 198.63 2,041,019 +1.79(+0.91%)
May 07, 2024 196.61 198.49 195.04 196.84 2,089,765 +1.66(+0.85%)
May 06, 2024 196.62 197.35 192.80 195.18 1,787,030 -1.42(-0.72%)
May 03, 2024 194.69 197.73 190.33 196.60 3,418,852 +2.03(+1.04%)
May 02, 2024 194.35 195.16 192.84 194.57 2,362,484 +2.17(+1.13%)
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.