![Hershey Company](/common/images/company/NY_HSY.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.47 | -0.242268041237 | 194 | 196.73 | 188.4 | 1950906 | 191.38606303 | CS |
4 | 9.04 | 4.89999457965 | 184.49 | 197.44 | 181.67 | 1552607 | 188.57600732 | CS |
12 | -2.11 | -1.07851155183 | 195.64 | 211.92 | 181.34 | 1601807 | 193.50155729 | CS |
26 | 3.92 | 2.06740150836 | 189.61 | 211.92 | 180.44 | 1861272 | 193.27034649 | CS |
52 | -49.47 | -20.3580246914 | 243 | 243.01 | 178.82 | 1641732 | 195.79632287 | CS |
156 | 14.51 | 8.10523963803 | 179.02 | 276.8805 | 167.8 | 1198789 | 209.10706734 | CS |
260 | 42.58 | 28.2080158993 | 150.95 | 276.8805 | 109.88 | 1127011 | 186.94601641 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722033600 | 193.53 | 0.86 | 0.45 | 192.34 | 194.095 | 192.19 | 1504177 |
1721947200 | 192.67 | 0.57 | 0.30 | 190.91 | 196.73 | 190 | 1879744 |
1721860800 | 192.1 | 2.16 | 1.14 | 190.28 | 192.99 | 189.345 | 1874013 |
1721774400 | 189.94 | -1.35 | -0.71 | 190.98 | 190.98 | 188.4 | 2124119 |
1721688000 | 191.29 | 0.14 | 0.07 | 191 | 191.82 | 189.24 | 1681030 |
1721428800 | 191.15 | -2.19 | -1.13 | 194 | 194.1578 | 189.86 | 2195622 |
1721342400 | 193.34 | -0.66 | -0.34 | 193 | 197.44 | 192.0714 | 1563424 |
1721256000 | 194 | 4.03 | 2.12 | 189.28 | 194.51 | 189 | 1819205 |
1721169600 | 189.97 | 1.05 | 0.56 | 189.25 | 190 | 187.14 | 1003929 |
1721083200 | 188.92 | -0.02 | -0.01 | 188.47 | 189.04 | 187.07 | 1314687 |
1720824000 | 188.94 | 2.15 | 1.15 | 188 | 191.16 | 187.59 | 1146399 |
1720737600 | 186.79 | 1.11 | 0.60 | 184.96 | 187.15 | 184.26 | 1834772 |
1720651200 | 185.68 | 2.93 | 1.60 | 182.5 | 185.77 | 182.13 | 1373105 |
1720564800 | 182.75 | -2.01 | -1.09 | 184.76 | 184.76 | 182.04 | 1452516 |
1720478400 | 184.76 | 0.61 | 0.33 | 184.69 | 185.74 | 184.15 | 1193323 |
1720219200 | 184.15 | 0.4 | 0.22 | 183.54 | 184.17 | 181.9 | 1169447 |
1720040640 | 183.75 | -0.9 | -0.49 | 184.19 | 184.45 | 182.94 | 1014816 |
1719960000 | 184.65 | 2.2 | 1.21 | 182.21 | 184.75 | 181.8238 | 1638662 |
1719873600 | 182.45 | -1.23 | -0.67 | 184.49 | 185.71 | 181.67 | 1668106 |
1719614400 | 183.68 | 0 | 0.00 | 183.68 | 183.68 | 183.68 | 0 |
1719528000 | 183.68 | 0.63 | 0.34 | 183.41 | 184.03 | 182.09 | 1199464 |
1719441600 | 183.05 | -2.87 | -1.54 | 184 | 185.25 | 182.78 | 1207238 |
1719355200 | 185.92 | -1.38 | -0.74 | 187.81 | 191.45 | 185.46 | 1933947 |
1719268800 | 187.3 | 5.21 | 2.86 | 182.93 | 188.29 | 182.89 | 1855044 |
1719009600 | 182.09 | 0.09 | 0.05 | 182.22 | 184.06 | 181.42 | 2283292 |
1718923200 | 182 | -0.73 | -0.40 | 182.74 | 184.45 | 181.485 | 1691080 |
1718750400 | 182.73 | -0.32 | -0.17 | 183.16 | 184.7 | 181.34 | 2293913 |
1718664000 | 183.05 | -3.93 | -2.10 | 186.02 | 186.265 | 182.33 | 1651359 |
1718404800 | 186.98 | 1.39 | 0.75 | 185.3 | 189.06 | 185.3 | 1145253 |
1718318400 | 185.59 | -1.63 | -0.87 | 187.39 | 187.7 | 185.5 | 1086657 |
1718232000 | 187.22 | -3.39 | -1.78 | 190.46 | 190.875 | 187.12 | 1132509 |
1718145600 | 190.61 | -0.51 | -0.27 | 190.26 | 191.13 | 187.85 | 1269436 |
1718059200 | 191.12 | -4.94 | -2.52 | 195.69 | 196.26 | 189.59 | 1436335 |
1717800000 | 196.06 | -1.26 | -0.64 | 196.5 | 198.6399 | 195.85 | 715631 |
1717713600 | 197.32 | -1.04 | -0.52 | 197.94 | 199.06 | 197.17 | 776044 |
1717627200 | 198.36 | -1.71 | -0.85 | 200.07 | 200.32 | 195.67 | 857169 |
1717540800 | 200.07 | 3.65 | 1.86 | 196.27 | 200.6 | 195.38 | 1486628 |
1717454400 | 196.42 | -1.41 | -0.71 | 197.59 | 198.86 | 188.81 | 1107974 |
1717195200 | 197.83 | 4.7 | 2.43 | 193.16 | 197.9 | 192.61 | 3878286 |
1717108800 | 193.13 | -0.42 | -0.22 | 193.71 | 194.46 | 192.445 | 1495334 |
1717022400 | 193.55 | -4.06 | -2.05 | 196.94 | 196.94 | 193.45 | 1492806 |
1716936000 | 197.61 | 0.61 | 0.31 | 197.78 | 198.365 | 195.26 | 2228821 |
1716590400 | 197 | -4.04 | -2.01 | 201 | 201.38 | 196.915 | 1879625 |
1716504000 | 201.04 | -4.53 | -2.20 | 205.65 | 205.65 | 200.9075 | 1199795 |
1716417600 | 205.57 | -1.78 | -0.86 | 206.31 | 207.07 | 204.07 | 1148208 |
1716331200 | 207.35 | -0.74 | -0.36 | 208.61 | 209.65 | 206.49 | 1137256 |
1716244800 | 208.09 | 1.05 | 0.51 | 207.26 | 208.93 | 206.54 | 1306954 |
1715985600 | 207.04 | -1.13 | -0.54 | 209.4 | 209.41 | 206.4 | 1180715 |
1715899200 | 208.17 | 2.76 | 1.34 | 204.52 | 208.26 | 204.28 | 1299787 |
1715812800 | 205.41 | -3.48 | -1.67 | 208.99 | 209.31 | 205.3 | 1470779 |
1715726400 | 208.89 | -0.62 | -0.30 | 210 | 211.92 | 206.83 | 2094578 |
1715640000 | 209.51 | 4.73 | 2.31 | 205.66 | 210.23 | 205.625 | 2284386 |
1715380800 | 204.78 | 4.69 | 2.34 | 200.54 | 205 | 200.49 | 1785105 |
1715294400 | 200.09 | 0.13 | 0.07 | 200.4 | 200.4 | 198.89 | 1470941 |
1715208000 | 199.96 | 1.8 | 0.91 | 199.66 | 201.49 | 197.04 | 2026627 |
1715121600 | 198.16 | 1.67 | 0.85 | 197.93 | 199.82 | 196.35 | 2075820 |
1715035200 | 196.49 | -1.43 | -0.72 | 198 | 198.68 | 194.09 | 1775111 |
1714776000 | 197.92 | 2.04 | 1.04 | 195.64 | 199.06 | 191.61 | 3394359 |
1714689600 | 195.88 | 2.18 | 1.13 | 195.66 | 196.47 | 194.13 | 2345755 |
1714603200 | 193.7 | -0.22 | -0.11 | 192.33 | 195.015 | 191.19 | 1794044 |
1714516800 | 193.92 | 1.45 | 0.75 | 194.27 | 197.71 | 193.3 | 3133713 |
1714430400 | 192.47 | 6.31 | 3.39 | 187.21 | 192.6 | 186.83 | 2960373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.