HSY (Hershey Company (The)) - Sector: Consumer Non-Durables / Industry: Specialty Foods



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 152.86 153.58 152.53 153.92 0.3332% -0.1372% 0.9031% 616,671 $94,708,332
2019-10-18 152.52 153.07 151.93 153.85 0.2226% -0.1375% 1.248% 715,700 $109,552,199
2019-10-17 151.46 152.73 151.46 153.39 0.7919% -0.0462% 1.2582% 596,000 $91,027,080
2019-10-16 152.04 151.53 151.28 152.70 -0.6621% -0.3278% 0.9299% 818,700 $124,057,611
2019-10-15 155.75 152.54 152.07 156.24 -1.8278% 0.2381% 2.669% 1,215,800 $185,458,132
2019-10-14 156.07 155.38 155.06 157.17 0.0451% 0.4893% 1.3425% 784,500 $121,895,610
2019-10-11 156.98 155.31 154.07 157.00 -0.6334% 0.4351% 1.8662% 932,500 $144,826,575
2019-10-10 155.85 156.30 154.98 157.49 -0.1086% -0.3962% 1.5938% 608,800 $95,155,440
2019-10-09 156.47 156.47 155.20 156.97 0.1216% 0.1216% 1.1276% 826,500 $129,322,455
2019-10-08 157.76 156.28 155.90 158.41 -0.9004% 0.038% 1.5845% 798,200 $124,742,696
2019-10-07 156.95 157.70 156.56 158.45 0.1206% -0.3555% 1.1928% 769,000 $121,271,299
2019-10-04 156.38 157.51 155.37 157.53 1.3056% 0.5789% 1.3712% 954,300 $150,311,793
2019-10-03 153.78 155.48 153.78 156.09 1.2569% 0.1498% 1.4799% 1,135,000 $176,469,800
2019-10-02 154.74 153.55 153.13 155.70 -0.8651% -0.0968% 1.6506% 772,600 $118,632,730
2019-10-01 154.79 154.89 153.43 155.45 -0.0645% -0.129% 1.2995% 657,500 $101,840,174
2019-09-30 153.80 154.99 153.58 155.54 0.7868% 0.013% 1.2601% 835,400 $129,478,646
2019-09-27 154.60 153.78 152.63 154.98 -0.3241% 0.2074% 1.5163% 526,100 $80,903,658
2019-09-26 154.39 154.28 153.55 154.92 0.5933% 0.6651% 0.8843% 965,600 $148,972,768
2019-09-25 155.30 153.37 152.90 156.48 -1.4712% -0.2313% 2.2878% 976,700 $149,796,479
2019-09-24 154.25 155.66 154.02 156.62 1.5328% 0.6131% 1.6601% 1,155,200 $179,818,432
2019-09-23 154.33 153.31 153.31 155.40 -0.4093% 0.2533% 1.3449% 740,400 $113,510,724
2019-09-20 153.85 153.94 152.97 154.59 0.3193% 0.2607% 1.0479% 3,212,400 $494,516,856
2019-09-19 153.13 153.45 152.66 153.89 0.2614% 0.0523% 0.7993% 793,800 $121,808,609
2019-09-18 153.90 153.05 151.50 154.00 0.2358% 0.7925% 1.6234% 861,300 $131,821,965
2019-09-17 149.07 152.69 149.07 153.95 3.141% 0.6958% 3.1699% 1,657,600 $253,098,944
2019-09-16 147.55 148.04 147.00 149.90 -0.3567% -0.6865% 1.9346% 1,287,800 $190,645,912
2019-09-13 150.36 148.57 148.02 151.79 -1.7784% -0.595% 2.4837% 1,830,700 $271,987,099
2019-09-12 149.78 151.26 149.20 152.66 0.0728% -0.9064% 2.2665% 1,697,300 $256,733,597
2019-09-11 152.54 151.15 150.50 154.27 -0.9112% 0% 2.4438% 1,819,400 $275,002,310
2019-09-10 155.13 152.54 150.01 155.13 -2.3119% -0.6532% 3.3005% 2,358,900 $359,826,606
2019-09-09 158.51 156.15 156.12 158.55 -1.7801% -0.2956% 1.5326% 1,360,200 $212,395,230
2019-09-06 160.22 158.98 158.74 160.79 -0.8235% -0.0499% 1.275% 1,223,300 $194,480,234
2019-09-05 161.95 160.30 159.95 162.20 -0.6815% 0.3408% 1.3872% 1,154,900 $185,130,470
2019-09-04 160.08 161.40 159.62 161.58 0.9192% 0.0938% 1.213% 1,047,000 $168,985,800
2019-09-03 158.48 159.93 157.24 159.95 0.9149% 0% 1.6943% 915,100 $146,351,943
2019-08-30 158.70 158.48 157.70 159.78 0.3101% 0.4494% 1.3018% 1,026,400 $162,663,872
2019-08-29 160.74 157.99 157.51 160.81 -1.5516% 0.162% 2.0521% 1,044,100 $164,957,359
2019-08-28 159.64 160.48 158.67 161.41 0.6902% 0.1631% 1.6975% 1,289,400 $206,922,912
2019-08-27 158.65 159.38 158.20 159.84 0.2075% -0.2515% 1.026% 1,211,900 $193,152,622
2019-08-26 157.53 159.05 156.65 159.24 1.2864% 0.3184% 1.6265% 939,800 $149,475,190
2019-08-23 158.90 157.03 156.45 159.26 -0.8524% 0.3283% 1.7644% 782,000 $122,797,460
2019-08-22 157.91 158.38 156.74 158.74 -0.2331% -0.5291% 1.2599% 1,105,200 $175,041,576
2019-08-21 156.90 158.75 156.64 158.79 1.4507% 0.2684% 1.354% 912,700 $144,891,125
2019-08-20 157.90 156.48 156.23 158.20 -0.8176% 0.0824% 1.2453% 881,300 $137,905,824
2019-08-19 155.63 157.77 155.38 158.40 1.499% 0.1222% 1.9066% 917,000 $144,675,090
2019-08-16 155.85 155.44 152.64 156.42 -0.0386% 0.2251% 2.415% 946,000 $147,046,240
2019-08-15 153.12 155.50 152.65 156.03 2.0207% 0.4593% 2.1663% 1,062,800 $165,265,400
2019-08-14 155.05 152.42 152.05 155.19 -1.8924% -0.1995% 2.0233% 1,070,400 $163,150,368
2019-08-13 155.60 155.36 155.13 156.69 -0.34% -0.186% 0.9986% 959,100 $149,005,776
2019-08-12 155.56 155.89 155.00 156.52 0.2637% 0.0515% 0.9711% 608,300 $94,827,886
2019-08-09 154.82 155.48 154.72 156.59 0.5887% 0.1626% 1.1974% 1,205,600 $187,446,688
2019-08-08 152.51 154.57 151.87 154.60 1.2843% -0.0655% 1.7658% 921,100 $142,374,427
2019-08-07 150.62 152.61 148.56 153.05 1.4897% 0.1663% 2.9304% 1,290,100 $196,882,161
2019-08-06 149.12 150.37 148.72 150.72 0.8383% 0% 1.327% 1,301,600 $195,721,592
2019-08-05 151.59 149.12 148.70 152.43 -1.9657% -0.3419% 2.447% 1,588,600 $236,892,032
2019-08-02 152.12 152.11 151.57 153.91 0.2769% 0.2835% 1.5204% 1,213,400 $184,570,274
2019-08-01 152.40 151.69 151.57 153.34 -0.033% 0.435% 1.1543% 1,224,200 $185,698,898
2019-07-31 152.09 151.74 150.23 152.85 -0.3415% -0.1117% 1.715% 1,037,800 $157,475,772
2019-07-30 151.92 152.26 151.38 153.90 0.0328% -0.1905% 1.6374% 1,018,400 $155,061,584
2019-07-29 152.89 152.21 151.10 153.14 -0.5033% -0.0588% 1.3321% 1,249,400 $190,171,174
2019-07-26 150.95 152.98 148.60 153.50 2.1774% 0.8215% 3.1922% 1,465,000 $224,115,699
2019-07-25 142.00 149.72 139.26 149.90 2.0169% -3.2434% 7.0981% 2,111,400 $316,118,808
2019-07-24 146.62 146.76 145.04 147.16 -0.3598% -0.4549% 1.4423% 1,940,700 $284,817,132
2019-07-23 147.41 147.29 146.40 147.89 0.1564% 0.238% 1.0075% 1,630,900 $240,215,261
2019-07-22 145.63 147.06 145.63 147.43 1.2949% 0.31% 1.2209% 1,106,000 $162,648,360
2019-07-19 147.11 145.18 145.18 147.30 -1.5729% -0.2644% 1.4392% 1,124,000 $163,182,320
2019-07-18 146.03 147.50 144.87 147.59 1.2285% 0.2196% 1.8429% 1,745,900 $257,520,250
2019-07-17 142.94 145.71 142.30 145.80 3.7599% 1.7874% 2.4005% 2,333,200 $339,970,572
2019-07-16 138.99 140.43 138.41 140.54 1.4888% 0.4501% 1.5156% 1,393,800 $195,731,334
2019-07-15 137.78 138.37 137.32 139.04 0.8748% 0.4476% 1.2371% 1,070,900 $148,180,433
2019-07-12 137.66 137.17 136.58 137.71 0.0584% 0.4158% 0.8206% 655,800 $89,956,085
2019-07-11 138.51 137.09 136.55 138.51 -1.0681% -0.0433% 1.4151% 1,074,800 $147,344,332
2019-07-10 138.57 138.57 138.28 139.24 -0.0361% -0.0361% 0.6895% 725,000 $100,463,250
2019-07-09 138.76 138.62 138.25 139.04 0.0216% 0.1227% 0.5682% 820,500 $113,737,710
2019-07-08 138.06 138.59 138.07 139.08 0.2387% -0.1447% 0.7241% 1,069,900 $148,277,441
2019-07-05 137.89 138.26 136.61 138.26 0.1884% -0.0797% 1.1927% 855,000 $118,212,299
2019-07-03 136.38 138.00 136.38 138.54 1.4035% 0.2131% 1.5591% 766,200 $105,735,600
2019-07-02 134.47 136.09 134.41 136.42 1.3706% 0.1639% 1.4719% 1,121,400 $152,611,326
2019-07-01 134.69 134.25 133.51 134.91 0.1641% 0.4924% 1.0405% 1,023,100 $137,351,175
2019-06-28 134.83 134.03 133.58 135.08 -0.6302% -0.0371% 1.1105% 1,901,400 $254,844,642
2019-06-27 133.85 134.88 133.50 134.95 0.5442% -0.2236% 1.0745% 1,078,200 $145,427,616
2019-06-26 136.41 134.15 134.15 136.64 -2.223% -0.5758% 1.8223% 1,828,700 $245,320,105
2019-06-25 137.66 137.20 136.22 138.00 -0.1819% 0.1528% 1.2913% 1,129,400 $154,953,680
2019-06-24 137.67 137.45 137.20 138.50 0.2334% 0.3938% 0.9386% 1,626,000 $223,493,699
2019-06-21 137.65 137.13 137.07 138.23 -0.3705% 0.0073% 0.8392% 2,156,700 $295,748,271
2019-06-20 137.09 137.64 135.14 137.86 -0.1885% -0.5874% 1.973% 1,618,900 $222,825,395
2019-06-19 138.10 137.90 137.22 138.31 -0.2532% -0.1085% 0.7881% 1,678,200 $231,423,780
2019-06-18 138.19 138.25 137.12 138.49 0.3994% 0.3558% 0.9885% 1,311,200 $181,273,400
2019-06-17 138.50 137.70 136.42 138.61 -0.4482% 0.1301% 1.5803% 1,148,700 $158,175,990
2019-06-14 137.94 138.32 137.54 138.93 0.5013% 0.2263% 1.0005% 1,129,000 $156,163,280
2019-06-13 138.55 137.63 137.28 139.14 -0.4269% 0.2387% 1.3396% 1,191,900 $164,041,197
2019-06-12 137.24 138.22 137.24 138.27 1.0232% 0.307% 0.7449% 754,300 $104,259,346
2019-06-11 136.74 136.82 136.03 137.35 0.0585% 0% 0.961% 1,123,000 $153,648,860
2019-06-10 138.01 136.74 136.19 138.33 -0.9202% 0% 1.547% 1,216,400 $166,330,536
2019-06-07 137.65 138.01 137.61 139.34 0.5611% 0.2987% 1.2416% 1,339,300 $184,836,793
2019-06-06 136.33 137.24 135.33 137.51 0.9043% 0.2353% 1.5882% 1,414,100 $194,071,084
2019-06-05 133.69 136.01 133.30 136.33 2.1633% 0.4206% 2.2225% 1,730,300 $235,338,102
2019-06-04 132.46 133.13 132.20 133.57 0.6045% 0.0982% 1.0257% 1,079,700 $143,740,461
2019-06-03 131.93 132.33 131.16 132.94 0.2804% -0.0227% 1.3352% 1,251,200 $165,571,296
2019-05-31 129.97 131.96 129.14 132.00 0% 0% 0% 1,331,500 $175,704,740