Historical Data for The Hershey Company (HSY)

$ 149.25   -0.72 (-0.48%) Volume: 600.21k 6:30 PM EST Dec 6, 2019
After Hours:  $ 149.25 0.00 (0.00%) Volume: 27.49k 5:52 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 150.18 150.65 149.23 149.25 600.21k -0.72 -0.48% 149.25 89.8m 8,609
12/05/19 150.13 150.75 149.21 149.97 570.29k -0.19 -0.13% 149.97 85.48m 9,883
12/04/19 148.54 150.18 148.27 150.16 802.25k 1.36 0.91% 150.16 120.19m 10,775
12/03/19 149.12 150.38 147.7184 148.80 832.5k -0.16 -0.11% 148.80 123.82m 12,353
12/02/19 147.67 149.09 146.78 148.96 677.29k 0.80 0.54% 148.96 100.47m 10,752
11/29/19 148.81 149.31 147.50 148.16 423.39k -0.40 -0.27% 148.16 62.74m 5,669
11/27/19 149.54 149.62 148.335 148.56 823.59k -1.03 -0.69% 148.56 122.47m 12,852
11/26/19 146.56 149.68 146.05 149.59 1.9m 3.51 2.40% 149.59 284.13m 13,564
11/25/19 147.00 147.45 145.80 146.08 1.3m -0.76 -0.52% 146.08 190.02m 10,567
11/22/19 146.78 147.24 146.00 146.84 589.02k 0.29 0.20% 146.84 86.4m 10,157
11/21/19 148.25 148.64 146.24 146.55 719.6k -1.797 -1.21% 146.55 105.72m 11,233
11/20/19 148.57 149.92 148.07 149.12 1.16m 1.5519 1.06% 148.347 173.6m 17,282
11/19/19 146.95 147.87 146.13 147.56 754.43k 0.86549 0.59% 146.795 111.08m 10,598
11/18/19 145.40 147.505 145.00 146.69 740.8k 0.935127 0.64% 145.9296 108.72m 10,833
11/15/19 146.05 146.0937 144.12 145.75 877.66k -0.557097 -0.38% 144.9944 127.66m 9,498
11/14/19 146.19 147.2325 145.65 146.31 844.81k 0.527253 0.36% 145.5515 123.71m 12,840
11/13/19 143.87 146.16 143.44 145.78 1.41m 2.9148 2.05% 145.0243 205.71m 13,667
11/12/19 141.91 143.25 141.14 142.85 710.67k 1.1142 0.79% 142.1095 101.16m 10,944
11/11/19 141.15 141.75 140.10 141.73 512.21k 0.75606 0.54% 140.9953 72.39m 8,565
11/08/19 141.91 142.41 140.27 140.97 468.83k -0.348185 -0.25% 140.2392 66.05m 7,726