Historical Data for The Hershey Company (HSY)

$ 150.85   1.88 (+1.26%) Volume: 879.44k 6:30 PM EST 17-Jan-2020
After Hours:  $ 150.85 0.00 (0.00%) Volume: 71.19k 5:45 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 149.30 151.23 149.30 150.85 879.44k 1.88 1.26% 150.85 132.36m 12,042
01/16/20 148.35 149.48 147.17 148.97 1.02m 0.46 0.31% 148.97 150.98m 11,393
01/15/20 148.78 149.97 148.34 148.51 852.77k -0.32 -0.22% 148.51 127.07m 11,119
01/14/20 149.84 150.35 148.09 148.83 734.68k -0.86 -0.57% 148.83 109.31m 9,646
01/13/20 148.34 150.015 148.20 149.69 734.89k 1.56 1.05% 149.69 109.87m 9,877
01/10/20 146.83 148.41 146.10 148.13 724.09k 1.56 1.06% 148.13 106.88m 8,757
01/09/20 146.06 147.20 145.16 146.57 919.09k 0.53 0.36% 146.57 134.69m 10,523
01/08/20 145.48 146.93 144.86 146.04 865.21k 1.19 0.82% 146.04 126.42m 11,242
01/07/20 144.20 145.52 143.98 144.85 859.67k 0.28 0.19% 144.85 124.56m 11,939
01/06/20 145.27 145.28 143.65 144.57 1.03m -0.69 -0.48% 144.57 149.11m 12,421
01/03/20 143.97 145.89 143.765 145.26 770.92k 1.30 0.90% 145.26 111.99m 9,466
01/02/20 147.23 147.81 143.5444 143.96 821.5k -3.02 -2.05% 143.96 118.84m 12,031
12/31/19 146.76 147.00 145.58 146.98 594.81k 0.16 0.11% 146.98 87.22m 9,223
12/30/19 147.21 147.255 146.06 146.82 446.42k -0.80 -0.54% 146.82 65.48m 6,617
12/27/19 146.65 147.83 146.53 147.62 420.74k 1.33 0.91% 147.62 62.03m 6,837
12/26/19 145.91 146.83 145.61 146.29 400.84k 0.20 0.14% 146.29 58.61m 6,140
12/24/19 146.26 146.71 145.84 146.09 250.83k -0.22 -0.15% 146.09 36.68m 4,232
12/23/19 147.86 147.93 146.1871 146.31 481.81k -1.13 -0.77% 146.31 70.67m 7,133
12/20/19 147.30 147.57 146.03 147.44 1.27m 0.77 0.52% 147.44 186.91m 11,087
12/19/19 146.55 147.97 145.93 146.67 925.08k 0.85 0.58% 146.67 135.97m 9,816
12/18/19 145.29 146.71 144.75 145.82 984.03k 1.11 0.77% 145.82 143.58m 13,335
12/17/19 147.12 147.74 144.54 144.71 1.49m -2.07 -1.41% 144.71 216.85m 16,425