Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hershey Co (NY: HSY )

193.70 -0.22 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 184.88 185.74 182.69 184.88 1,320,590 +1.35(+0.74%)
Oct 30, 2023 182.12 183.93 181.32 183.53 1,423,713 +1.84(+1.02%)
Oct 27, 2023 184.94 185.63 181.54 181.69 2,094,623 -4.88(-2.61%)
Oct 26, 2023 188.49 192.41 184.26 186.56 3,061,900 -5.35(-2.79%)
Oct 25, 2023 187.53 192.14 187.02 191.91 2,082,907 +4.12(+2.20%)
Oct 24, 2023 187.17 188.40 186.52 187.79 1,572,606 +1.08(+0.58%)
Oct 23, 2023 188.25 189.76 186.22 186.71 1,515,831 -1.72(-0.91%)
Oct 20, 2023 189.70 190.94 188.40 188.43 1,342,451 -0.63(-0.33%)
Oct 19, 2023 188.98 190.76 188.29 189.06 1,482,142 +0.38(+0.20%)
Oct 18, 2023 189.37 190.42 187.75 188.68 1,492,189 +0.43(+0.23%)
Oct 17, 2023 188.19 190.12 187.63 188.26 1,243,526 -1.05(-0.55%)
Oct 16, 2023 188.93 190.39 187.79 189.31 1,757,036 +0.96(+0.51%)
Oct 13, 2023 186.12 189.80 185.60 188.35 1,785,486 +3.17(+1.71%)
Oct 12, 2023 188.98 189.47 184.17 185.18 1,977,246 -4.07(-2.15%)
Oct 11, 2023 192.78 193.00 188.40 189.25 1,580,188 -2.54(-1.32%)
Oct 10, 2023 194.18 194.90 191.65 191.78 1,131,157 -1.36(-0.71%)
Oct 09, 2023 192.00 193.19 191.10 193.14 1,198,405 +0.67(+0.35%)
Oct 06, 2023 192.24 193.15 187.63 192.47 1,901,178 -0.46(-0.24%)
Oct 05, 2023 195.84 198.50 192.57 192.94 1,919,806 -3.36(-1.71%)
Oct 04, 2023 195.25 196.34 192.07 196.30 1,441,949 +1.72(+0.88%)
Oct 03, 2023 195.51 196.96 194.13 194.59 1,701,827 -1.81(-0.92%)
Oct 02, 2023 196.90 197.56 194.40 196.39 1,502,954 -1.06(-0.53%)
Sep 29, 2023 200.17 200.17 196.68 197.45 1,432,956 -1.74(-0.87%)
Sep 28, 2023 200.30 201.23 197.86 199.18 1,613,119 -0.71(-0.36%)
Sep 27, 2023 202.20 202.97 199.19 199.89 1,152,879 -2.60(-1.29%)
Sep 26, 2023 202.88 203.28 201.32 202.50 1,133,469 -0.76(-0.37%)
Sep 25, 2023 204.28 203.30 201.92 203.26 1,428,592 -1.94(-0.95%)
Sep 22, 2023 205.26 207.52 204.65 205.20 2,500,917 -0.21(-0.10%)
Sep 21, 2023 208.44 208.91 205.30 205.41 1,536,321 -3.14(-1.50%)
Sep 20, 2023 207.44 209.35 205.51 208.55 1,329,198 +2.23(+1.08%)
Sep 19, 2023 209.54 210.04 205.87 206.32 1,554,603 -3.35(-1.60%)
Sep 18, 2023 210.31 210.91 207.72 209.66 998,205 +0.10(+0.05%)
Sep 15, 2023 209.03 211.04 208.46 209.56 2,635,641 +0.56(+0.27%)
Sep 14, 2023 207.26 209.67 206.64 209.00 1,173,018 +2.05(+0.99%)
Sep 13, 2023 206.48 207.97 205.09 206.95 1,171,258 +2.09(+1.02%)
Sep 12, 2023 208.76 209.02 203.97 204.86 1,310,342 -4.38(-2.09%)
Sep 11, 2023 206.25 209.44 206.21 209.24 1,061,810 +2.96(+1.43%)
Sep 08, 2023 206.59 206.91 204.77 206.28 997,178 +0.04(+0.02%)
Sep 07, 2023 208.72 209.95 205.88 206.24 1,093,485 -1.38(-0.67%)
Sep 06, 2023 209.39 209.88 207.31 207.62 1,019,900 -1.69(-0.81%)
Sep 05, 2023 210.86 211.84 208.55 209.31 1,101,555 -1.73(-0.82%)
Sep 01, 2023 211.92 212.37 210.42 211.04 1,237,994 -1.00(-0.47%)
Aug 31, 2023 214.57 214.58 211.98 212.03 1,462,148 -2.42(-1.13%)
Aug 30, 2023 215.29 217.03 214.15 214.45 1,055,628 -0.38(-0.17%)
Aug 29, 2023 216.18 216.53 213.73 214.82 1,353,226 -0.32(-0.15%)
Aug 28, 2023 214.49 215.76 214.44 215.14 611,196 +0.69(+0.32%)
Aug 25, 2023 212.31 215.11 211.82 214.45 1,408,755 +3.38(+1.60%)
Aug 24, 2023 212.85 213.92 211.03 211.06 1,295,078 -1.42(-0.67%)
Aug 23, 2023 211.54 212.84 211.32 212.49 884,144 +1.45(+0.69%)
Aug 22, 2023 214.18 214.96 210.90 211.04 1,552,289 -2.41(-1.13%)
Aug 21, 2023 215.12 215.62 212.64 213.44 1,662,178 -2.46(-1.14%)
Aug 18, 2023 214.79 218.36 214.78 215.90 1,158,090 +1.24(+0.58%)
Aug 17, 2023 216.05 216.40 214.37 214.66 1,656,474 -0.77(-0.36%)
Aug 16, 2023 217.35 218.15 214.97 215.43 1,088,393 -1.20(-0.55%)
Aug 15, 2023 219.85 219.95 216.50 216.62 987,324 -3.58(-1.63%)
Aug 14, 2023 220.33 220.64 218.66 220.21 1,532,939 +0.78(+0.35%)
Aug 11, 2023 220.50 221.52 219.12 219.43 858,436 -0.22(-0.10%)
Aug 10, 2023 221.45 223.44 219.07 219.65 997,986 -1.83(-0.82%)
Aug 09, 2023 220.98 222.19 220.08 221.47 1,099,732 +1.33(+0.60%)
Aug 08, 2023 225.96 226.11 219.65 220.15 1,320,916 -4.50(-2.00%)
Aug 07, 2023 224.33 225.47 223.86 224.64 917,720 +0.64(+0.28%)
Aug 04, 2023 227.13 227.96 223.90 224.00 846,463 -2.75(-1.21%)
Aug 03, 2023 227.98 228.89 225.82 226.75 987,514 -2.12(-0.93%)
Aug 02, 2023 226.72 231.43 226.72 228.87 1,163,655 +2.55(+1.13%)
Aug 01, 2023 227.73 228.51 225.47 226.32 1,547,447 -0.71(-0.31%)
Jul 31, 2023 231.28 231.34 226.22 227.03 1,723,103 -4.25(-1.84%)
Jul 28, 2023 230.37 233.26 229.77 231.28 1,652,727 +2.04(+0.89%)
Jul 27, 2023 231.63 233.68 227.32 229.23 2,460,566 -6.75(-2.86%)
Jul 26, 2023 238.50 238.51 235.56 235.99 1,485,952 -3.49(-1.46%)
Jul 25, 2023 241.05 241.26 238.63 239.48 1,001,736 -1.79(-0.74%)
Jul 24, 2023 241.78 242.53 240.66 241.27 775,021 -0.81(-0.33%)
Jul 21, 2023 240.84 244.32 240.55 242.07 1,621,570 +1.00(+0.42%)
Jul 20, 2023 238.90 241.63 236.38 241.07 2,108,679 +2.91(+1.22%)
Jul 19, 2023 237.93 239.46 236.43 238.17 1,147,019 +2.77(+1.18%)
Jul 18, 2023 235.10 238.55 234.61 235.40 1,307,887 +0.38(+0.16%)
Jul 17, 2023 234.11 237.26 233.43 235.01 971,189 +0.57(+0.24%)
Jul 14, 2023 234.75 235.00 233.02 234.45 1,591,160 +0.38(+0.16%)
Jul 13, 2023 235.06 237.01 233.52 234.06 1,117,737 -0.31(-0.13%)
Jul 12, 2023 235.56 236.54 233.47 234.38 1,498,991 -2.38(-1.00%)
Jul 11, 2023 237.18 238.62 235.59 236.75 1,228,372 -0.68(-0.29%)
Jul 10, 2023 237.37 239.37 236.73 237.43 1,439,844 -1.05(-0.44%)
Jul 07, 2023 242.44 242.44 238.46 238.48 1,422,315 -4.69(-1.93%)
Jul 06, 2023 243.62 245.21 242.57 243.17 991,794 -1.03(-0.42%)
Jul 05, 2023 246.92 247.05 243.25 244.20 1,210,836 -2.87(-1.16%)
Jul 03, 2023 244.15 247.07 242.60 247.07 619,892 +1.99(+0.81%)
Jun 30, 2023 244.22 245.19 243.24 245.08 1,348,940 +1.00(+0.41%)
Jun 29, 2023 243.66 245.07 242.10 244.07 1,439,716 -0.89(-0.36%)
Jun 28, 2023 253.30 253.56 244.67 244.97 1,965,479 -10.13(-3.97%)
Jun 27, 2023 255.64 256.74 253.57 255.10 686,981 +0.37(+0.15%)
Jun 26, 2023 254.28 254.79 251.28 254.72 873,347 +0.43(+0.17%)
Jun 23, 2023 256.46 256.46 253.06 254.29 3,728,186 -1.20(-0.47%)
Jun 22, 2023 255.69 256.18 253.98 255.49 754,788 +1.39(+0.55%)
Jun 21, 2023 253.99 255.12 251.96 254.09 970,052 +0.42(+0.17%)
Jun 20, 2023 256.52 257.44 253.28 253.67 975,113 -2.22(-0.87%)
Jun 16, 2023 257.15 258.41 255.45 255.89 1,606,925 -0.14(-0.05%)
Jun 15, 2023 256.40 256.92 254.68 256.03 961,677 -12.63(-4.70%)
May 08, 2023 267.50 269.61 265.96 268.66 602,928 -0.55(-0.20%)
May 05, 2023 267.38 269.46 267.01 269.21 744,522 +0.68(+0.25%)
May 04, 2023 268.55 268.89 266.75 268.54 907,332 +0.42(+0.16%)
May 03, 2023 269.64 270.56 267.36 268.12 1,129,734 -0.09(-0.03%)
May 02, 2023 270.36 270.36 266.33 268.20 1,475,963 -2.00(-0.74%)
May 01, 2023 268.03 270.73 267.33 270.21 1,206,709 +3.22(+1.20%)
Apr 28, 2023 265.47 267.13 263.71 266.99 1,183,501 -0.26(-0.10%)
Apr 27, 2023 258.40 267.34 257.85 267.26 1,859,697 +11.32(+4.42%)
Apr 26, 2023 257.14 257.51 255.18 255.93 1,276,126 -1.20(-0.47%)
Apr 25, 2023 255.57 258.17 255.21 257.14 1,036,925 +1.94(+0.76%)
Apr 24, 2023 255.55 256.49 254.22 255.20 751,852 +0.15(+0.06%)
Apr 21, 2023 256.30 256.80 254.12 255.05 892,919 +0.42(+0.17%)
Apr 20, 2023 252.42 254.75 252.21 254.63 770,796 +3.05(+1.21%)
Apr 19, 2023 254.81 255.03 251.46 251.58 855,384 -2.25(-0.89%)
Apr 18, 2023 253.10 254.22 252.24 253.83 674,735 +0.56(+0.22%)
Apr 17, 2023 251.45 253.39 250.95 253.27 805,379 +2.69(+1.07%)
Apr 14, 2023 251.28 251.77 250.09 250.59 824,393 -1.68(-0.67%)
Apr 13, 2023 252.21 253.05 250.63 252.27 755,412 -0.60(-0.24%)
Apr 12, 2023 251.60 254.13 251.08 252.86 837,007 -0.52(-0.20%)
Apr 11, 2023 253.14 254.45 253.00 253.38 625,941 +0.38(+0.15%)
Apr 10, 2023 253.44 253.83 251.69 253.00 550,551 -1.09(-0.43%)
Apr 06, 2023 254.15 255.37 252.27 254.09 1,008,759 +0.43(+0.17%)
Apr 05, 2023 253.50 255.22 252.97 253.66 1,353,510 +1.33(+0.53%)
Apr 04, 2023 251.13 252.78 250.90 252.34 1,023,954 +0.89(+0.35%)
Apr 03, 2023 248.36 252.04 247.18 251.45 836,459 +2.69(+1.08%)
Mar 31, 2023 248.51 249.38 247.70 248.76 782,239 +1.09(+0.44%)
Mar 30, 2023 246.10 248.01 245.78 247.66 655,799 +0.68(+0.27%)
Mar 29, 2023 248.29 249.19 246.32 246.99 1,006,636 -0.29(-0.12%)
Mar 28, 2023 245.75 248.33 245.75 247.28 1,000,067 +1.96(+0.80%)
Mar 27, 2023 243.30 245.55 243.15 245.32 1,260,791 +2.97(+1.23%)
Mar 24, 2023 239.98 242.81 238.99 242.35 1,623,378 +3.79(+1.59%)
Mar 23, 2023 237.82 240.01 237.34 238.56 875,805 +1.21(+0.51%)
Mar 22, 2023 237.76 239.79 236.83 237.35 842,381 -0.44(-0.19%)
Mar 21, 2023 238.75 239.50 236.22 237.79 1,071,283 -1.32(-0.55%)
Mar 20, 2023 238.37 239.38 236.86 239.11 1,622,552 +1.36(+0.57%)
Mar 17, 2023 241.03 241.71 237.12 237.75 2,145,028 -1.81(-0.76%)
Mar 16, 2023 239.07 239.75 237.06 239.56 1,044,375 +0.57(+0.24%)
Mar 15, 2023 236.50 239.97 236.16 238.99 1,300,409 +2.37(+1.00%)
Mar 14, 2023 236.28 236.78 234.28 236.62 864,654 +1.40(+0.59%)
Mar 13, 2023 232.16 237.35 231.34 235.22 1,545,796 +2.77(+1.19%)
Mar 10, 2023 233.44 235.50 231.39 232.46 807,013 -0.86(-0.37%)
Mar 09, 2023 235.01 235.86 232.22 233.32 792,513 -0.35(-0.15%)
Mar 08, 2023 234.01 234.97 232.65 233.67 683,523 +0.62(+0.26%)
Mar 07, 2023 234.67 235.71 232.80 233.05 685,828 -1.50(-0.64%)
Mar 06, 2023 232.71 235.56 231.81 234.55 946,015 +1.45(+0.62%)
Mar 03, 2023 233.20 233.52 231.06 233.10 901,177 +0.00(+0.00%)
Mar 02, 2023 231.69 233.83 231.01 233.10 725,053 +1.71(+0.74%)
Mar 01, 2023 231.07 232.42 228.81 231.39 760,772 -1.63(-0.70%)
Feb 28, 2023 233.26 235.66 232.54 233.02 1,287,093 -0.88(-0.38%)
Feb 27, 2023 234.54 235.48 233.22 233.90 727,723 +0.19(+0.08%)
Feb 24, 2023 234.66 234.67 232.43 233.71 766,736 -1.42(-0.60%)
Feb 23, 2023 234.53 236.48 233.27 235.13 783,464 +0.60(+0.25%)
Feb 22, 2023 236.12 238.95 233.85 234.53 962,034 -1.02(-0.43%)
Feb 21, 2023 235.96 237.49 233.06 235.55 1,684,263 +0.20(+0.09%)
Feb 17, 2023 230.56 235.35 229.70 235.34 1,436,959 +5.35(+2.33%)
Feb 16, 2023 230.00 231.17 228.03 229.99 976,126 -1.19(-0.51%)
Feb 15, 2023 232.47 232.52 229.98 231.18 957,466 -1.39(-0.60%)
Feb 14, 2023 234.13 235.47 232.44 232.57 778,148 -0.98(-0.42%)
Feb 13, 2023 232.96 234.07 232.45 233.56 956,737 +0.79(+0.34%)
Feb 10, 2023 229.69 233.33 228.89 232.77 947,507 +3.84(+1.68%)
Feb 09, 2023 228.61 229.81 227.10 228.92 1,078,983 +0.30(+0.13%)
Feb 08, 2023 230.82 230.84 227.31 228.62 1,029,918 -2.21(-0.96%)
Feb 07, 2023 231.83 232.19 229.35 230.83 1,674,758 -3.33(-1.42%)
Feb 06, 2023 230.72 235.84 230.24 234.16 2,224,492 +4.14(+1.80%)
Feb 03, 2023 228.93 230.23 224.73 230.02 1,544,904 +1.81(+0.79%)
Feb 02, 2023 220.54 229.16 219.97 228.21 2,128,886 +8.88(+4.05%)
Feb 01, 2023 216.44 220.31 216.44 219.33 1,517,852 +0.68(+0.31%)
Jan 31, 2023 218.08 218.65 216.17 218.65 1,554,204 +1.37(+0.63%)
Jan 30, 2023 214.42 217.71 214.42 217.28 1,025,796 +4.31(+2.02%)
Jan 27, 2023 214.17 214.21 212.00 212.97 828,479 -1.22(-0.57%)
Jan 26, 2023 214.63 214.87 211.63 214.18 845,809 -0.95(-0.44%)
Jan 25, 2023 213.87 215.21 212.01 215.14 930,816 +0.68(+0.32%)
Jan 24, 2023 210.59 214.74 209.51 214.46 1,162,131 +3.16(+1.50%)
Jan 23, 2023 209.23 213.95 208.98 211.29 1,252,686 +2.45(+1.17%)
Jan 20, 2023 210.62 210.99 207.40 208.84 1,333,611 -1.56(-0.74%)
Jan 19, 2023 210.64 212.13 209.50 210.40 1,259,577 -0.63(-0.30%)
Jan 18, 2023 220.08 220.18 210.99 211.03 1,120,811 -9.14(-4.15%)
Jan 17, 2023 221.95 224.71 219.82 220.17 1,144,803 -0.44(-0.20%)
Jan 13, 2023 218.54 220.69 217.97 220.61 639,133 +2.36(+1.08%)
Jan 12, 2023 220.65 220.79 217.75 218.25 816,243 -2.34(-1.06%)
Jan 11, 2023 219.45 220.66 217.96 220.59 1,082,676 +1.76(+0.81%)
Jan 10, 2023 219.99 221.61 218.51 218.83 771,129 -0.59(-0.27%)
Jan 09, 2023 219.06 221.89 218.16 219.42 908,071 -0.25(-0.12%)
Jan 06, 2023 217.07 220.69 217.07 219.67 971,539 +2.50(+1.15%)
Jan 05, 2023 217.60 218.41 215.97 217.17 964,907 -0.19(-0.09%)
Jan 04, 2023 220.83 220.83 215.60 217.36 1,432,217 -3.56(-1.61%)
Jan 03, 2023 224.34 224.40 218.90 220.92 1,192,567 -4.52(-2.00%)
Dec 30, 2022 226.90 227.24 223.74 225.44 453,393 -1.63(-0.72%)
Dec 29, 2022 227.51 227.76 225.69 227.07 585,826 +0.37(+0.16%)
Dec 28, 2022 230.16 230.22 226.59 226.70 428,166 -2.78(-1.21%)
Dec 27, 2022 230.12 230.83 229.16 229.49 510,790 -0.15(-0.06%)
Dec 23, 2022 228.65 229.72 227.62 229.63 363,697 +0.92(+0.40%)
Dec 22, 2022 228.65 229.65 226.58 228.71 443,881 -0.05(-0.02%)
Dec 21, 2022 228.52 230.60 227.73 228.76 442,502 +1.29(+0.57%)
Dec 20, 2022 228.26 229.03 225.97 227.46 671,440 -1.21(-0.53%)
Dec 19, 2022 228.78 231.45 227.53 228.67 717,294 -0.11(-0.05%)
Dec 16, 2022 226.84 230.03 226.25 228.78 1,611,736 +0.84(+0.37%)
Dec 15, 2022 228.65 229.46 226.35 227.94 812,306 -1.82(-0.79%)
Dec 14, 2022 230.50 232.99 229.01 229.76 700,403 -0.31(-0.14%)
Dec 13, 2022 232.98 233.09 229.07 230.07 1,394,726 -2.88(-1.24%)
Dec 12, 2022 230.96 232.95 229.59 232.95 918,592 +2.45(+1.06%)
Dec 09, 2022 234.79 236.21 230.38 230.50 1,041,525 -4.42(-1.88%)
Dec 08, 2022 231.26 236.04 230.87 234.92 1,370,354 +4.50(+1.95%)
Dec 07, 2022 228.17 230.65 228.00 230.42 1,046,261 +4.02(+1.78%)
Dec 06, 2022 227.13 228.78 224.41 226.40 729,259 -0.67(-0.30%)
Dec 05, 2022 226.00 227.30 225.46 227.07 554,357 -1.44(-0.63%)
Dec 02, 2022 225.42 228.67 225.24 228.51 761,461 +2.78(+1.23%)
Dec 01, 2022 229.36 229.42 224.88 225.74 938,645 -3.20(-1.40%)
Nov 30, 2022 224.11 228.97 222.44 228.94 1,683,422 +4.56(+2.03%)
Nov 29, 2022 225.87 226.43 222.49 224.38 775,921 -2.08(-0.92%)
Nov 28, 2022 227.65 228.52 225.94 226.47 725,387 -1.10(-0.48%)
Nov 25, 2022 227.04 227.73 225.80 227.57 289,421 +1.55(+0.68%)
Nov 23, 2022 226.55 227.06 224.53 226.02 883,041 -0.02(-0.01%)
Nov 22, 2022 227.09 228.61 225.16 226.04 882,203 +0.06(+0.03%)
Nov 21, 2022 220.12 226.38 219.25 225.98 1,410,692 +6.74(+3.07%)
Nov 18, 2022 216.38 219.84 216.38 219.25 1,253,040 +3.50(+1.62%)
Nov 17, 2022 215.48 218.18 214.92 215.75 913,802 -0.48(-0.22%)
Nov 16, 2022 212.00 218.47 212.00 216.23 1,253,715 +5.66(+2.69%)
Nov 15, 2022 212.22 212.83 208.72 210.57 1,289,642 -0.78(-0.37%)
Nov 14, 2022 213.43 216.02 211.35 211.36 1,415,486 -0.74(-0.35%)
Nov 11, 2022 218.09 219.20 204.93 212.09 2,763,448 -7.19(-3.28%)
Nov 10, 2022 227.37 227.40 214.43 219.28 1,886,836 -4.28(-1.92%)
Nov 09, 2022 223.49 225.62 222.73 223.57 835,373 -0.34(-0.15%)
Nov 08, 2022 222.21 226.13 222.13 223.91 990,446 +1.72(+0.77%)
Nov 07, 2022 222.74 225.07 220.50 222.19 933,833 +0.26(+0.12%)
Nov 04, 2022 227.13 227.39 217.56 221.93 1,892,392 -2.97(-1.32%)
Nov 03, 2022 227.08 227.89 224.45 224.89 1,457,727 -2.93(-1.28%)
Nov 02, 2022 230.57 227.66 227.82 1,192,693 -2.57(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.