Hershey Co (NY: HSY )

147.57 USD -0.41 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 145.65 146.37 144.62 145.11 848,062 -0.33(-0.23%)
Jan 29, 2021 147.28 149.71 145.32 145.44 1,366,600 -2.77(-1.87%)
Jan 28, 2021 146.41 149.26 146.10 148.21 1,220,796 +2.02(+1.38%)
Jan 27, 2021 148.99 149.51 145.61 146.19 1,251,767 -3.33(-2.23%)
Jan 26, 2021 147.57 149.90 145.64 149.52 1,167,132 +1.99(+1.35%)
Jan 25, 2021 147.85 150.07 146.96 147.53 1,114,392 -0.67(-0.45%)
Jan 22, 2021 148.85 149.58 147.73 148.20 643,200 -0.78(-0.52%)
Jan 21, 2021 150.00 150.00 148.25 148.98 826,514 -0.65(-0.43%)
Jan 20, 2021 148.80 149.75 147.60 149.63 872,676 +0.88(+0.59%)
Jan 19, 2021 149.05 150.35 148.18 148.75 790,270 +0.29(+0.20%)
Jan 15, 2021 147.09 149.49 146.88 148.46 1,193,600 +1.04(+0.71%)
Jan 14, 2021 150.31 150.63 147.34 147.42 836,686 -2.50(-1.67%)
Jan 13, 2021 149.35 151.78 148.95 149.92 709,668 +0.54(+0.36%)
Jan 12, 2021 149.63 150.75 148.28 149.38 621,724 -0.73(-0.49%)
Jan 11, 2021 151.85 152.43 149.83 150.11 613,721 -1.92(-1.26%)
Jan 08, 2021 151.46 152.34 150.85 152.03 552,500 +0.86(+0.57%)
Jan 07, 2021 151.24 152.32 150.24 151.17 599,983 -0.09(-0.06%)
Jan 06, 2021 151.81 153.93 150.91 151.26 835,379 +0.53(+0.35%)
Jan 05, 2021 150.98 151.54 149.51 150.73 678,543 -0.17(-0.11%)
Jan 04, 2021 153.01 153.42 149.59 150.90 861,607 -1.43(-0.94%)
Dec 31, 2020 152.33 152.33 152.33 387,578 +1.80(+1.20%)
Dec 30, 2020 151.51 152.00 150.37 150.53 387,578 -0.91(-0.60%)
Dec 29, 2020 152.49 152.97 151.23 151.44 518,700 -0.36(-0.24%)
Dec 28, 2020 151.16 151.89 150.43 151.80 432,858 +1.85(+1.23%)
Dec 24, 2020 149.30 150.18 148.84 149.95 188,200 +0.50(+0.33%)
Dec 23, 2020 149.48 150.29 149.17 149.45 580,118 +0.83(+0.56%)
Dec 22, 2020 149.41 149.66 148.20 148.62 559,984 -1.04(-0.69%)
Dec 21, 2020 149.01 150.44 146.85 149.66 846,072 -1.22(-0.81%)
Dec 18, 2020 151.89 152.35 150.13 150.88 1,717,300 -0.73(-0.48%)
Dec 17, 2020 151.10 152.79 150.35 151.61 797,065 +1.33(+0.89%)
Dec 16, 2020 150.16 151.67 149.47 150.28 743,540 +0.05(+0.03%)
Dec 15, 2020 149.51 150.82 149.22 150.23 689,109 +1.09(+0.73%)
Dec 14, 2020 149.57 151.58 149.04 149.14 579,571 +0.03(+0.02%)
Dec 11, 2020 148.99 150.20 148.98 149.11 608,600 -0.59(-0.39%)
Dec 10, 2020 152.33 152.81 149.68 149.70 899,773 -2.44(-1.60%)
Dec 09, 2020 150.45 152.70 149.10 152.14 1,179,123 +1.51(+1.00%)
Dec 08, 2020 149.10 151.70 148.84 150.63 814,281 +0.91(+0.61%)
Dec 07, 2020 151.80 152.71 148.68 149.72 879,888 -1.15(-0.76%)
Dec 04, 2020 150.00 151.10 149.88 150.87 1,002,500 +1.04(+0.69%)
Dec 03, 2020 149.00 150.19 148.88 149.83 719,353 +0.58(+0.39%)
Dec 02, 2020 150.04 151.79 148.45 149.25 1,094,650 -0.79(-0.53%)
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.