Hershey Co (HSY) Historical Stock Data
199.80 ↑1.70 (0.86%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HSY is up 0.40% a day on average. There have been 19 days where Hershey Co closed green and 11 days where HSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 198.10 | 199.80 | ↑$1.70 (0.86%) | 197.84 | 201.65 | 1.19M |
| 2024-09-05 | 199.28 | 198.10 | ↓$1.18 (-0.59%) | 197.16 | 199.46 | 1.01M |
| 2024-09-04 | 197.54 | 198.69 | ↑$1.15 (0.58%) | 196.99 | 199.68 | 1.09M |
| 2024-09-03 | 192.60 | 197.34 | ↑$4.74 (2.46%) | 191.37 | 197.81 | 1.36M |
| 2024-08-30 | 191.95 | 193.06 | ↑$1.11 (0.58%) | 191.19 | 193.18 | 1.33M |
| 2024-08-29 | 192.41 | 191.70 | ↓$0.71 (-0.37%) | 189.81 | 192.41 | 1.36M |
| 2024-08-28 | 191.00 | 191.59 | ↑$0.59 (0.31%) | 189.31 | 193.11 | 1.09M |
| 2024-08-27 | 193.62 | 191.13 | ↓$2.49 (-1.29%) | 191.10 | 195.40 | 1.26M |
| 2024-08-26 | 196.30 | 196.41 | ↑$0.11 (0.06%) | 195.78 | 198.89 | 881.80K |
| 2024-08-23 | 196.62 | 196.33 | ↓$0.29 (-0.15%) | 195.18 | 196.64 | 0.95M |
| 2024-08-21 | 198.10 | 197.47 | ↓$0.63 (-0.32%) | 196.67 | 199.71 | 859.09K |
| 2024-08-20 | 196.69 | 197.91 | ↑$1.22 (0.62%) | 195.23 | 198.41 | 1.20M |
| 2024-08-19 | 193.87 | 197.17 | ↑$3.30 (1.70%) | 193.75 | 197.38 | 1.33M |
| 2024-08-16 | 194.63 | 193.49 | ↓$1.14 (-0.59%) | 193.16 | 195.44 | 2.33M |
| 2024-08-15 | 201.00 | 196.66 | ↓$4.34 (-2.16%) | 196.31 | 201.50 | 1.14M |
| 2024-08-14 | 199.25 | 200.61 | ↑$1.36 (0.68%) | 199.12 | 202.58 | 1.03M |
| 2024-08-13 | 199.29 | 199.46 | ↑$0.17 (0.09%) | 198.04 | 201.33 | 1.05M |
| 2024-08-12 | 199.17 | 198.67 | ↓$0.50 (-0.25%) | 197.45 | 199.95 | 1.97M |
| 2024-08-09 | 201.75 | 201.50 | ↓$0.25 (-0.12%) | 198.92 | 201.96 | 1.27M |
| 2024-08-08 | 198.57 | 202.10 | ↑$3.53 (1.78%) | 198.35 | 202.76 | 1.03M |
| 2024-08-07 | 199.01 | 199.82 | ↑$0.81 (0.41%) | 198.52 | 201.74 | 1.53M |
| 2024-08-06 | 197.73 | 199.39 | ↑$1.66 (0.84%) | 196.59 | 200.55 | 1.39M |
| 2024-08-05 | 198.01 | 196.02 | ↓$1.99 (-1.00%) | 195.40 | 202.85 | 1.87M |
| 2024-08-02 | 199.08 | 199.08 | ↑$0.00 (0.00%) | 196.78 | 203.23 | 2.24M |
| 2024-08-01 | 192.41 | 199.62 | ↑$7.21 (3.75%) | 190.60 | 200.47 | 2.87M |
| 2024-07-31 | 194.69 | 197.48 | ↑$2.79 (1.43%) | 194.33 | 198.28 | 2.55M |
| 2024-07-30 | 191.54 | 193.97 | ↑$2.43 (1.27%) | 190.26 | 194.33 | 1.72M |
| 2024-07-29 | 192.68 | 192.56 | ↓$0.12 (-0.06%) | 190.99 | 194.79 | 2.10M |
| 2024-07-26 | 192.34 | 193.53 | ↑$1.19 (0.62%) | 192.19 | 194.10 | 1.50M |
| 2024-07-25 | 190.91 | 192.67 | ↑$1.76 (0.92%) | 190.00 | 196.73 | 1.88M |
Create an account or log in to view more rows.
$HSY I hate this company.
$HSY Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HSY time to short this
$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…