Historical Data for The Hershey Company (HSY)

$ 143.92   0.25 (+0.17%) Volume: 671.9k 4:00 PM EDT Aug 7, 2020
After Hours:  $ 143.92 0.00 (0.00%) Volume: 22.13k 4:56 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 143.01 144.325 142.76 143.92 671.9k 0.25 0.17% 143.92 96.67m 12,432
08/06/20 141.82 143.75 141.73 143.67 617.78k 1.40 0.98% 143.67 88.46m 11,393
08/05/20 144.52 144.90 141.955 142.27 709.46k -2.03 -1.41% 142.27 101.3m 12,309
08/04/20 144.32 145.70 144.14 144.30 974.03k -0.64 -0.44% 144.30 140.81m 16,228
08/03/20 145.33 146.31 144.37 144.94 1.06m -0.47 -0.32% 144.94 153.75m 11,446
07/31/20 144.97 145.47 143.41 145.41 1.76m 0.12 0.08% 145.41 254.55m 14,372
07/30/20 145.04 145.68 144.15 145.29 773.85k -0.52 -0.36% 145.29 112.26m 13,352
07/29/20 145.68 146.65 145.27 145.81 863.87k 0.08 0.05% 145.81 125.94m 12,628
07/28/20 146.00 146.83 145.19 145.73 919.14k -0.56 -0.38% 145.73 134.19m 14,662
07/27/20 145.96 146.73 144.41 146.29 879.55k 0.61 0.42% 146.29 128.37m 13,929
07/24/20 147.03 147.61 144.96 145.68 1.16m -0.65 -0.44% 145.68 169.05m 19,138
07/23/20 143.00 146.55 142.41 146.33 2.28m 7.87 5.68% 146.33 331.25m 31,602
07/22/20 137.11 138.47 136.20 138.46 1.59m 1.15 0.84% 138.46 218.73m 18,018
07/21/20 135.71 138.27 135.67 137.31 1.17m 1.80 1.33% 137.31 160.96m 17,488
07/20/20 136.24 136.52 134.68 135.51 1.08m -0.89 -0.65% 135.51 146.18m 16,439
07/17/20 134.38 137.16 133.91 136.40 2.71m 1.95 1.45% 136.40 368.88m 22,589
07/16/20 132.48 135.51 132.15 134.45 1.61m 2.45 1.86% 134.45 217.26m 22,319
07/15/20 132.87 133.53 131.46 132.00 1.16m 0.20 0.15% 132.00 153.15m 17,003
07/14/20 127.57 131.95 127.41 131.80 1.86m 3.92 3.07% 131.80 242.65m 21,985
07/13/20 128.37 128.93 127.58 127.88 1.25m 0.13 0.10% 127.88 160.15m 20,238
07/10/20 126.35 127.99 125.89 127.75 661.43k 1.00 0.79% 127.75 84.31m 10,728
07/09/20 128.09 128.22 126.06 126.75 810.95k -1.77 -1.38% 126.75 102.91m 13,176