Stock Quote

Hershey Co (NY: HSY )

158.99 USD -0.61 (-0.38%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 159.56 160.29 158.97 159.60 942,726 +0.10(+0.06%)
Apr 09, 2021 160.63 160.81 158.62 159.50 714,200 -0.61(-0.38%)
Apr 08, 2021 160.50 161.06 159.40 160.11 995,336 -0.46(-0.29%)
Apr 07, 2021 161.00 161.36 159.91 160.57 771,819 -0.19(-0.12%)
Apr 06, 2021 159.60 161.55 159.23 160.76 941,461 +1.41(+0.88%)
Apr 05, 2021 158.97 161.34 158.56 159.35 979,737 +0.59(+0.37%)
Apr 01, 2021 158.19 159.52 156.28 158.76 932,200 +0.60(+0.38%)
Mar 31, 2021 158.39 159.70 157.68 158.16 1,170,654 -0.70(-0.44%)
Mar 30, 2021 160.90 161.56 158.43 158.86 1,019,279 -2.27(-1.41%)
Mar 29, 2021 158.80 161.71 158.65 161.13 818,678 +1.86(+1.17%)
Mar 26, 2021 157.38 159.29 156.55 159.27 676,500 +2.23(+1.42%)
Mar 25, 2021 157.81 158.61 156.18 157.04 937,188 -0.22(-0.14%)
Mar 24, 2021 156.05 158.25 154.92 157.26 977,376 +0.34(+0.22%)
Mar 23, 2021 156.58 157.24 155.85 156.92 689,964 +0.54(+0.35%)
Mar 22, 2021 154.09 156.62 153.94 156.38 801,731 +1.68(+1.09%)
Mar 19, 2021 156.65 156.95 154.65 154.70 1,455,200 -1.37(-0.88%)
Mar 18, 2021 154.04 156.46 154.00 156.07 673,076 +1.51(+0.98%)
Mar 17, 2021 155.47 155.86 153.69 154.56 995,758 +1.07(+0.70%)
Mar 16, 2021 153.75 154.27 152.63 153.49 916,455 +0.17(+0.11%)
Mar 15, 2021 153.37 153.53 151.28 153.32 773,372 +0.88(+0.58%)
Mar 12, 2021 152.45 152.88 151.21 152.44 756,600 +0.54(+0.36%)
Mar 11, 2021 151.86 153.10 151.53 151.90 959,298 -0.75(-0.49%)
Mar 10, 2021 149.94 153.51 149.05 152.65 1,121,090 +2.09(+1.39%)
Mar 09, 2021 151.77 153.22 150.50 150.56 953,009 -1.23(-0.81%)
Mar 08, 2021 151.30 154.62 150.06 151.79 1,112,904 +1.41(+0.94%)
Mar 05, 2021 146.69 150.80 146.06 150.38 1,031,600 +4.29(+2.94%)
Mar 04, 2021 144.85 149.10 144.46 146.09 1,249,057 +1.72(+1.19%)
Mar 03, 2021 145.27 145.81 144.25 144.37 1,100,974 -0.98(-0.67%)
Mar 02, 2021 145.10 146.48 143.58 145.35 969,619 +0.16(+0.11%)
Mar 01, 2021 146.18 147.91 144.72 145.19 1,177,230 -0.46(-0.32%)
Feb 26, 2021 148.05 148.93 145.56 145.65 1,053,800 -1.92(-1.30%)
Feb 25, 2021 147.44 149.14 147.29 147.57 1,589,772 +0.00(+0.00%)
Feb 24, 2021 147.97 148.50 147.12 147.57 774,656 -0.41(-0.28%)
Feb 23, 2021 148.88 150.46 147.10 147.98 1,477,927 -0.27(-0.18%)
Feb 22, 2021 149.10 149.10 146.50 148.25 862,054 -0.60(-0.40%)
Feb 19, 2021 153.12 153.57 148.75 148.85 1,166,000 -4.14(-2.71%)
Feb 18, 2021 149.81 153.86 149.81 152.99 1,385,919 +1.70(+1.12%)
Feb 17, 2021 150.93 152.46 150.85 151.29 864,833 -0.09(-0.06%)
Feb 16, 2021 151.22 152.32 150.15 151.38 1,197,589 +0.00(+0.00%)
Feb 12, 2021 149.85 151.76 149.69 151.38 785,700 +0.96(+0.64%)
Feb 11, 2021 149.58 150.78 149.45 150.42 871,355 +0.42(+0.28%)
Feb 10, 2021 150.32 150.65 149.22 150.00 883,435 +0.38(+0.25%)
Feb 09, 2021 149.21 151.26 149.15 149.62 1,090,021 +0.29(+0.19%)
Feb 08, 2021 151.25 151.37 147.33 149.33 2,026,181 +2.73(+1.86%)
Feb 05, 2021 147.90 149.40 146.59 146.60 825,500 -0.62(-0.42%)
Feb 04, 2021 147.86 150.00 145.31 147.22 1,272,985 +0.64(+0.44%)
Feb 03, 2021 147.10 147.78 145.57 146.58 889,798 -0.54(-0.37%)
Feb 02, 2021 145.75 148.48 145.19 147.12 1,001,901 +2.01(+1.39%)
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.