HERSHEY Historical Stock Price

Below is the stock price history for Hershey HSY. Data is recorded each day for the historical open, high, low, close and volume. The Hershey stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hershey Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 113.00 113.54 112.96 113.22 22,166
2017-12-12 112.38 113.55 112.38 113.43 35,916
2017-12-11 112.63 112.81 112.16 112.76 18,637
2017-12-08 113.21 113.70 112.92 113.16 20,912
2017-12-07 113.42 113.91 112.97 113.62 30,846
2017-12-06 112.65 113.78 112.65 113.74 30,196
2017-12-05 112.69 113.50 112.19 112.77 61,556
2017-12-04 111.75 112.95 111.53 112.81 52,984
2017-12-01 110.75 110.92 109.68 110.92 33,163
2017-11-30 110.96 111.86 110.49 111.06 41,580
2017-11-29 109.86 111.51 109.86 110.45 31,560
2017-11-28 108.49 109.75 108.24 109.72 29,873
2017-11-27 107.79 108.66 107.15 108.40 20,212
2017-11-24 108.03 108.03 107.44 107.44 14,981
2017-11-22 108.61 108.61 107.89 108.20 26,930
2017-11-21 109.00 109.86 108.41 108.41 39,013
2017-11-20 109.14 110.71 109.14 109.98 44,486
2017-11-17 109.52 110.30 109.03 109.14 34,265
2017-11-16 107.96 110.06 107.96 109.66 38,524
2017-11-15 108.43 108.78 107.44 107.44 33,931
2017-11-14 108.17 110.30 108.17 109.93 47,923
2017-11-13 109.34 109.40 108.09 108.09 43,557
2017-11-10 107.72 108.81 107.70 108.70 36,754
2017-11-09 107.30 108.00 107.30 107.84 28,926
2017-11-08 106.91 107.87 106.77 107.725 27,410
2017-11-07 104.09 106.03 104.09 106.03 35,985
2017-11-06 105.65 105.70 104.13 104.38 34,224
2017-11-03 106.70 106.77 105.91 105.91 45,530
2017-11-02 105.92 106.74 105.87 106.71 54,239
2017-11-01 106.37 106.85 106.31 106.85 35,148

» More Hershey Stock Price History

To see other companies like Hershey (HSY), view our stock market today for news, and other data.