Hershey Co (HSY) Historical Stock Data
207.04 ↓1.13 (-0.54%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, HSY is up 0.09% a day on average. There have been 18 days where Hershey Co closed green and 12 days where HSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 209.40 | 207.04 | ↓$2.36 (-1.13%) | 206.40 | 209.41 | 1.18M |
| 2024-05-16 | 204.52 | 208.17 | ↑$3.65 (1.78%) | 204.28 | 208.26 | 1.30M |
| 2024-05-15 | 208.99 | 205.41 | ↓$3.58 (-1.71%) | 205.30 | 209.31 | 1.47M |
| 2024-05-14 | 210.00 | 208.89 | ↓$1.11 (-0.53%) | 206.83 | 211.92 | 2.09M |
| 2024-05-13 | 205.66 | 209.51 | ↑$3.85 (1.87%) | 205.63 | 210.23 | 2.28M |
| 2024-05-10 | 200.54 | 204.78 | ↑$4.24 (2.11%) | 200.49 | 205.00 | 1.79M |
| 2024-05-09 | 200.40 | 200.09 | ↓$0.31 (-0.15%) | 198.89 | 200.40 | 1.47M |
| 2024-05-08 | 199.66 | 199.96 | ↑$0.30 (0.15%) | 197.04 | 201.49 | 2.03M |
| 2024-05-07 | 197.93 | 198.16 | ↑$0.23 (0.12%) | 196.35 | 199.82 | 2.05M |
| 2024-05-06 | 197.94 | 196.49 | ↓$1.45 (-0.73%) | 194.09 | 198.68 | 1.78M |
| 2024-05-03 | 196.00 | 197.92 | ↑$1.92 (0.98%) | 191.61 | 199.06 | 3.40M |
| 2024-05-02 | 195.66 | 195.88 | ↑$0.22 (0.11%) | 194.13 | 196.47 | 2.35M |
| 2024-05-01 | 192.33 | 193.70 | ↑$1.37 (0.71%) | 191.19 | 195.02 | 1.79M |
| 2024-04-30 | 193.90 | 193.92 | ↑$0.02 (0.01%) | 193.30 | 197.71 | 3.13M |
| 2024-04-29 | 187.21 | 192.47 | ↑$5.26 (2.81%) | 186.83 | 192.60 | 2.96M |
| 2024-04-26 | 186.44 | 186.16 | ↓$0.28 (-0.15%) | 185.96 | 188.05 | 1.19M |
| 2024-04-25 | 188.80 | 187.15 | ↓$1.65 (-0.87%) | 185.82 | 189.21 | 1.32M |
| 2024-04-24 | 185.89 | 188.14 | ↑$2.25 (1.21%) | 184.92 | 188.89 | 1.63M |
| 2024-04-23 | 185.83 | 187.08 | ↑$1.25 (0.67%) | 185.83 | 188.23 | 1.29M |
| 2024-04-22 | 185.90 | 186.33 | ↑$0.43 (0.23%) | 184.76 | 186.45 | 1.63M |
| 2024-04-19 | 185.00 | 185.02 | ↑$0.02 (0.01%) | 182.84 | 185.62 | 1.74M |
| 2024-04-18 | 183.30 | 184.86 | ↑$1.56 (0.85%) | 182.00 | 185.25 | 1.42M |
| 2024-04-17 | 184.28 | 182.45 | ↓$1.83 (-0.99%) | 180.44 | 184.41 | 1.74M |
| 2024-04-16 | 183.14 | 183.31 | ↑$0.17 (0.09%) | 181.67 | 184.23 | 1.62M |
| 2024-04-15 | 185.19 | 182.57 | ↓$2.62 (-1.41%) | 182.18 | 186.02 | 2.01M |
| 2024-04-12 | 189.00 | 185.80 | ↓$3.20 (-1.69%) | 184.58 | 189.27 | 1.80M |
| 2024-04-11 | 192.37 | 189.50 | ↓$2.87 (-1.49%) | 188.53 | 192.90 | 1.30M |
| 2024-04-10 | 192.50 | 192.03 | ↓$0.47 (-0.24%) | 190.67 | 193.54 | 1.37M |
| 2024-04-09 | 194.57 | 194.58 | ↑$0.01 (0.01%) | 191.79 | 194.89 | 1.35M |
| 2024-04-08 | 193.90 | 194.19 | ↑$0.29 (0.15%) | 193.90 | 196.10 | 1.18M |
Create an account or log in to view more rows.
$HSY I’m selling y’all have fun bag holding
$HSY buying this dip
$HSY what happened?
$HSY cup and handle dont play
$HSY going down
$HSY Yolo
$HSY ADDING MORE…
$HSY yeeeeeee haw
$HSY gets me every time lol
$HSY jeez