Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hershey Co (NY: HSY )

201.84 -0.72 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2023 202.97 203.91 200.50 201.84 1,591,889 -0.72(-0.36%)
Sep 27, 2023 204.90 205.68 201.84 202.56 1,137,706 -2.64(-1.29%)
Sep 26, 2023 205.59 205.99 204.00 205.20 1,118,552 -0.77(-0.37%)
Sep 25, 2023 207.00 206.01 204.61 205.97 1,409,791 -1.97(-0.95%)
Sep 22, 2023 208.00 210.29 207.38 207.94 2,468,003 -0.21(-0.10%)
Sep 21, 2023 211.22 211.70 208.04 208.15 1,516,102 -3.18(-1.50%)
Sep 20, 2023 210.21 212.14 208.25 211.33 1,311,705 +2.26(+1.08%)
Sep 19, 2023 212.34 212.84 208.62 209.07 1,534,143 -3.39(-1.60%)
Sep 18, 2023 213.12 213.72 210.49 212.46 985,068 +0.10(+0.05%)
Sep 15, 2023 211.82 213.85 211.24 212.36 2,600,954 +0.57(+0.27%)
Sep 14, 2023 210.02 212.47 209.40 211.79 1,157,580 +2.08(+0.99%)
Sep 13, 2023 209.23 210.74 207.82 209.71 1,155,844 +2.12(+1.02%)
Sep 12, 2023 211.54 211.81 206.69 207.59 1,293,097 -4.44(-2.09%)
Sep 11, 2023 209.00 212.23 208.96 212.03 1,047,836 +3.00(+1.44%)
Sep 08, 2023 209.34 209.67 207.50 209.03 984,055 +0.04(+0.02%)
Sep 07, 2023 211.50 212.75 208.62 208.99 1,079,094 -1.40(-0.67%)
Sep 06, 2023 212.18 212.68 210.08 210.39 1,006,478 -1.71(-0.81%)
Sep 05, 2023 213.67 214.66 211.33 212.10 1,087,058 -1.75(-0.82%)
Sep 01, 2023 214.75 215.20 213.22 213.85 1,221,701 -1.01(-0.47%)
Aug 31, 2023 217.43 217.44 214.81 214.86 1,442,905 -2.45(-1.13%)
Aug 30, 2023 218.16 219.92 217.01 217.31 1,041,735 -0.38(-0.17%)
Aug 29, 2023 219.06 219.42 216.58 217.69 1,335,417 -0.32(-0.15%)
Aug 28, 2023 217.35 218.64 217.29 218.01 603,153 +0.70(+0.32%)
Aug 25, 2023 215.14 217.97 214.65 217.31 1,390,215 +3.43(+1.60%)
Aug 24, 2023 215.69 216.77 213.84 213.88 1,278,034 -1.44(-0.67%)
Aug 23, 2023 214.36 215.68 214.14 215.32 872,508 +1.47(+0.69%)
Aug 22, 2023 217.04 217.83 213.71 213.85 1,531,860 -2.44(-1.13%)
Aug 21, 2023 217.99 218.50 215.48 216.29 1,640,303 -2.49(-1.14%)
Aug 18, 2023 217.65 221.27 217.65 218.78 1,142,849 +1.26(+0.58%)
Aug 17, 2023 218.93 219.29 217.23 217.52 1,634,674 -0.78(-0.36%)
Aug 16, 2023 220.25 221.06 217.84 218.30 1,074,069 -1.21(-0.55%)
Aug 15, 2023 222.78 222.88 219.38 219.51 974,330 -3.63(-1.63%)
Aug 14, 2023 223.27 223.58 221.58 223.14 1,512,764 +0.79(+0.35%)
Aug 11, 2023 223.44 224.47 222.04 222.36 847,138 -0.22(-0.10%)
Aug 10, 2023 224.41 226.42 221.99 222.57 984,852 -1.85(-0.82%)
Aug 09, 2023 223.93 225.15 223.01 224.43 1,085,258 +1.34(+0.60%)
Aug 08, 2023 228.97 229.12 222.57 223.08 1,303,532 -4.56(-2.00%)
Aug 07, 2023 227.32 228.48 226.84 227.64 905,642 +0.65(+0.28%)
Aug 04, 2023 230.16 231.00 226.88 226.99 835,323 -2.78(-1.21%)
Aug 03, 2023 231.02 231.94 228.83 229.78 974,517 -2.15(-0.93%)
Aug 02, 2023 229.75 234.52 229.75 231.92 1,148,340 +2.59(+1.13%)
Aug 01, 2023 230.77 231.56 228.48 229.34 1,527,081 -0.72(-0.31%)
Jul 31, 2023 234.36 234.43 229.24 230.05 1,700,425 -4.31(-1.84%)
Jul 28, 2023 233.44 236.37 232.84 234.36 1,630,976 +2.07(+0.89%)
Jul 27, 2023 234.72 236.80 230.35 232.29 2,428,182 -6.84(-2.86%)
Jul 26, 2023 241.68 241.69 238.70 239.13 1,466,395 -3.54(-1.46%)
Jul 25, 2023 244.27 244.47 241.81 242.68 988,552 -1.81(-0.74%)
Jul 24, 2023 245.00 245.77 243.87 244.49 764,821 -0.82(-0.33%)
Jul 21, 2023 244.06 247.58 243.75 245.30 1,600,229 +1.01(+0.42%)
Jul 20, 2023 242.09 244.85 239.53 244.29 2,080,927 +2.94(+1.22%)
Jul 19, 2023 241.10 242.66 239.58 241.34 1,131,923 +2.81(+1.18%)
Jul 18, 2023 238.24 241.73 237.74 238.54 1,290,674 +0.39(+0.16%)
Jul 17, 2023 237.24 240.43 236.54 238.15 958,407 +0.58(+0.24%)
Jul 14, 2023 237.88 238.13 236.13 237.57 1,570,219 +0.39(+0.16%)
Jul 13, 2023 238.20 240.18 236.64 237.19 1,103,027 -0.32(-0.13%)
Jul 12, 2023 238.70 239.69 236.59 237.50 1,479,263 -2.41(-1.00%)
Jul 11, 2023 240.35 241.80 238.73 239.91 1,212,206 -0.69(-0.29%)
Jul 10, 2023 240.54 242.56 239.89 240.60 1,420,894 -1.06(-0.44%)
Jul 07, 2023 245.68 245.68 241.64 241.66 1,403,596 -4.75(-1.93%)
Jul 06, 2023 246.87 248.48 245.81 246.41 978,741 -1.05(-0.42%)
Jul 05, 2023 250.21 250.34 246.49 247.46 1,194,900 -2.90(-1.16%)
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.