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
2018-10-19 106.15 106.76 105.45 106.59 84,390
2018-10-18 105.32 105.70 104.06 104.57 136,780
2018-10-17 104.68 105.41 104.65 105.09 63,495
2018-10-16 105.80 105.80 105.23 105.58 57,031
2018-10-15 104.70 105.37 104.50 105.15 41,348
2018-10-12 102.98 103.66 102.42 103.66 43,335
2018-10-11 103.64 103.64 101.74 102.25 88,894
2018-10-10 105.29 105.81 103.77 103.77 67,471
2018-10-09 105.95 106.235 104.86 104.98 65,517
2018-10-08 105.27 106.43 105.12 106.25 91,881
2018-10-05 104.16 104.62 103.90 104.47 158,927
2018-10-04 102.23 102.83 102.07 102.78 70,928
2018-10-03 102.99 103.23 101.69 101.81 70,781
2018-10-02 102.22 103.03 102.00 102.70 55,637
2018-10-01 101.57 102.10 101.50 101.64 82,950
2018-09-28 101.47 102.08 101.37 101.92 51,133
2018-09-27 102.15 102.54 101.57 101.78 27,296
2018-09-26 102.62 102.96 102.01 102.03 51,185
2018-09-25 102.16 102.45 101.95 102.30 87,690
2018-09-24 103.04 103.17 102.10 102.26 30,736
2018-09-21 104.46 104.46 103.69 103.93 51,999
2018-09-20 102.77 103.66 102.70 103.45 61,775
2018-09-19 103.64 103.71 102.38 102.59 41,057
2018-09-18 102.70 103.91 101.81 103.48 68,368
2018-09-17 105.53 105.53 103.72 103.77 127,623
2018-09-14 106.18 106.18 105.43 106.00 64,570
2018-09-13 106.30 106.52 105.58 106.47 83,977
2018-09-12 104.54 105.98 104.54 105.98 115,535
2018-09-11 104.97 104.97 103.96 104.25 55,845
2018-09-10 103.61 104.71 103.61 104.45 58,183

» More Hershey Stock Price History

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