Hershey Co (HSY) Historical Stock Data
174.81 ↓0.14 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSY is down -0.06% a day on average. There have been 15 days where Hershey Co closed green and 15 days where HSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 175.94 | 174.81 | ↓$1.13 (-0.64%) | 173.00 | 176.41 | 1.46M |
| 2024-11-21 | 174.00 | 174.95 | ↑$0.95 (0.55%) | 173.21 | 175.66 | 1.23M |
| 2024-11-20 | 170.24 | 174.00 | ↑$3.76 (2.21%) | 169.36 | 174.46 | 1.45M |
| 2024-11-19 | 169.24 | 170.24 | ↑$1.00 (0.59%) | 168.16 | 170.86 | 1.68M |
| 2024-11-18 | 170.95 | 169.99 | ↓$0.96 (-0.56%) | 169.10 | 171.79 | 1.64M |
| 2024-11-15 | 177.54 | 170.92 | ↓$6.62 (-3.73%) | 170.58 | 178.05 | 3.66M |
| 2024-11-14 | 184.00 | 178.94 | ↓$5.06 (-2.75%) | 178.38 | 184.74 | 2.26M |
| 2024-11-13 | 181.50 | 184.45 | ↑$2.95 (1.63%) | 180.02 | 184.90 | 2.22M |
| 2024-11-12 | 178.99 | 181.50 | ↑$2.51 (1.40%) | 178.00 | 181.63 | 2.51M |
| 2024-11-11 | 175.00 | 178.51 | ↑$3.51 (2.01%) | 174.95 | 181.56 | 2.16M |
| 2024-11-08 | 172.50 | 175.67 | ↑$3.17 (1.84%) | 172.05 | 175.83 | 3.12M |
| 2024-11-07 | 175.00 | 172.85 | ↓$2.15 (-1.23%) | 171.67 | 178.79 | 3.33M |
| 2024-11-06 | 181.47 | 176.82 | ↓$4.65 (-2.56%) | 176.62 | 181.49 | 2.86M |
| 2024-11-05 | 178.56 | 180.11 | ↑$1.55 (0.87%) | 178.27 | 180.23 | 1.31M |
| 2024-11-04 | 179.28 | 179.00 | ↓$0.28 (-0.16%) | 177.74 | 180.41 | 1.69M |
| 2024-11-01 | 177.86 | 179.26 | ↑$1.40 (0.79%) | 177.34 | 179.44 | 1.36M |
| 2024-10-31 | 177.78 | 177.58 | ↓$0.20 (-0.11%) | 177.04 | 179.79 | 1.47M |
| 2024-10-30 | 179.90 | 177.50 | ↓$2.40 (-1.33%) | 176.78 | 180.35 | 2.01M |
| 2024-10-29 | 181.77 | 180.02 | ↓$1.75 (-0.96%) | 179.95 | 183.44 | 1.23M |
| 2024-10-28 | 181.22 | 182.85 | ↑$1.63 (0.90%) | 181.20 | 184.40 | 0.94M |
| 2024-10-25 | 182.20 | 181.26 | ↓$0.94 (-0.52%) | 181.02 | 183.08 | 751.57K |
| 2024-10-24 | 181.98 | 182.20 | ↑$0.22 (0.12%) | 181.45 | 183.26 | 1.07M |
| 2024-10-23 | 180.51 | 181.98 | ↑$1.47 (0.81%) | 179.26 | 183.03 | 2.53M |
| 2024-10-22 | 184.00 | 183.47 | ↓$0.53 (-0.29%) | 183.22 | 184.63 | 1.21M |
| 2024-10-21 | 185.47 | 184.67 | ↓$0.80 (-0.43%) | 184.00 | 186.91 | 0.98M |
| 2024-10-18 | 184.52 | 185.68 | ↑$1.16 (0.63%) | 184.12 | 186.36 | 1.05M |
| 2024-10-17 | 184.85 | 183.90 | ↓$0.95 (-0.51%) | 183.31 | 184.90 | 0.93M |
| 2024-10-16 | 184.33 | 184.81 | ↑$0.48 (0.26%) | 183.35 | 186.32 | 1.19M |
| 2024-10-15 | 185.40 | 184.33 | ↓$1.07 (-0.58%) | 183.87 | 188.59 | 1.81M |
| 2024-10-14 | 185.98 | 186.00 | ↑$0.02 (0.01%) | 185.36 | 186.80 | 1.20M |
Create an account or log in to view more rows.
$HSY we always finish green after a red week. Less go!
$HSY Going up
$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