FinancialContent is the trusted provider of stock market information to the media industry.
Hershey Co (NY: HSY)
155.44 USD  -0.06 (-0.04%)
Official Closing Price  /  Updated: 6:29 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 155.85 156.42 154.75 155.44 945,900 -0.06(-0.04%)
Aug 15, 2019 153.12 156.03 152.65 155.50 1,062,777 +3.08(+2.02%)
Aug 14, 2019 155.05 155.19 152.05 152.42 1,070,371 -2.94(-1.89%)
Aug 13, 2019 155.60 156.69 155.13 155.36 959,234 -0.53(-0.34%)
Aug 12, 2019 155.56 156.52 155.00 155.89 544,092 +0.41(+0.26%)
Aug 09, 2019 154.83 156.60 154.72 155.48 1,205,600 +0.91(+0.59%)
Aug 08, 2019 152.51 154.60 151.87 154.57 921,062 +1.96(+1.28%)
Aug 07, 2019 150.62 153.05 148.57 152.61 1,290,074 +2.24(+1.49%)
Aug 06, 2019 149.12 150.72 148.72 150.37 1,301,621 +1.25(+0.84%)
Aug 05, 2019 151.59 152.43 148.70 149.12 1,588,566 -2.99(-1.97%)
Aug 02, 2019 152.12 153.91 151.57 152.11 1,213,400 +0.42(+0.28%)
Aug 01, 2019 152.40 153.34 151.57 151.69 1,224,164 -0.05(-0.03%)
Jul 31, 2019 152.09 152.85 150.23 151.74 1,037,750 -0.52(-0.34%)
Jul 30, 2019 151.92 153.90 151.38 152.26 1,018,386 +0.05(+0.03%)
Jul 29, 2019 152.89 153.14 151.10 152.21 1,249,308 -0.77(-0.50%)
Jul 26, 2019 150.95 153.50 148.60 152.98 1,465,000 +3.26(+2.18%)
Jul 25, 2019 142.00 149.90 139.26 149.72 2,111,367 +2.96(+2.02%)
Jul 24, 2019 146.62 147.16 145.05 146.76 1,940,736 -0.53(-0.36%)
Jul 23, 2019 147.41 147.89 146.40 147.29 1,630,189 +0.23(+0.16%)
Jul 22, 2019 145.63 147.43 145.63 147.06 1,106,033 +1.88(+1.29%)
Jul 19, 2019 147.11 147.30 145.18 145.18 1,123,900 -2.32(-1.57%)
Jul 18, 2019 146.03 147.59 144.87 147.50 1,745,915 +1.79(+1.23%)
Jul 17, 2019 142.94 145.80 142.30 145.71 2,333,222 +5.28(+3.76%)
Jul 16, 2019 138.98 140.54 138.41 140.43 1,393,790 +2.06(+1.49%)
Jul 15, 2019 137.79 139.04 137.32 138.37 1,070,910 +1.20(+0.87%)
Jul 12, 2019 137.66 137.71 136.58 137.17 655,700 +0.08(+0.06%)
Jul 11, 2019 138.51 138.51 136.55 137.09 1,074,825 -1.48(-1.07%)
Jul 10, 2019 138.57 139.24 138.28 138.57 725,002 -0.05(-0.04%)
Jul 09, 2019 138.76 139.04 138.25 138.62 820,527 +0.03(+0.02%)
Jul 08, 2019 138.06 139.08 138.06 138.59 1,069,933 +0.33(+0.24%)
Jul 05, 2019 137.89 138.26 136.61 138.26 855,000 +0.26(+0.19%)
Jul 03, 2019 136.38 138.54 136.38 138.00 766,200 +1.91(+1.40%)
Jul 02, 2019 134.47 136.42 134.41 136.09 1,121,435 +1.84(+1.37%)
Jul 01, 2019 134.69 134.91 133.51 134.25 1,024,495 +0.22(+0.16%)
Jun 28, 2019 134.83 135.08 133.58 134.03 1,901,300 -0.85(-0.63%)
Jun 27, 2019 133.85 134.95 133.50 134.88 1,078,187 +0.73(+0.54%)
Jun 26, 2019 136.41 136.64 134.15 134.15 1,828,748 -3.05(-2.22%)
Jun 25, 2019 137.66 138.00 136.22 137.20 1,129,374 -0.25(-0.18%)
Jun 24, 2019 137.67 138.50 137.20 137.45 1,625,996 +0.32(+0.23%)
Jun 21, 2019 137.65 138.23 137.07 137.13 2,156,800 -0.51(-0.37%)
Jun 20, 2019 137.09 137.86 135.14 137.64 1,618,922 -0.26(-0.19%)
Jun 19, 2019 138.10 138.31 137.22 137.90 1,678,228 -0.35(-0.25%)
Jun 18, 2019 138.19 138.49 137.12 138.25 1,311,519 +0.55(+0.40%)
Jun 17, 2019 138.50 138.60 136.42 137.70 1,148,687 -0.62(-0.45%)
Jun 14, 2019 137.95 138.93 137.54 138.32 1,129,000 +0.69(+0.50%)
Jun 13, 2019 138.55 139.14 137.28 137.63 1,191,888 -0.59(-0.43%)
Jun 12, 2019 137.24 138.27 137.24 138.22 754,130 +1.40(+1.02%)
Jun 11, 2019 136.74 137.35 136.03 136.82 1,123,030 +0.08(+0.06%)
Jun 10, 2019 138.01 138.33 136.19 136.74 1,216,374 -1.27(-0.92%)
Jun 07, 2019 137.65 139.34 137.61 138.01 1,339,300 +0.77(+0.56%)
Jun 06, 2019 136.33 137.51 135.33 137.24 1,414,174 +1.23(+0.90%)
Jun 05, 2019 133.69 136.33 133.30 136.01 1,730,394 +2.88(+2.16%)
Jun 04, 2019 132.46 133.57 132.20 133.13 1,079,703 +0.80(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.