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



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 157.90 156.98 156.85 158.20 -0.4979% 0.0824% 0.8534% 14,599 $2,291,816
2019-08-19 155.63 157.77 155.38 158.40 1.499% 0.1222% 1.9066% 916,500 $144,596,205
2019-08-16 155.85 155.44 152.64 156.42 -0.0386% 0.2251% 2.415% 931,700 $144,823,448
2019-08-15 153.12 155.50 152.65 156.03 2.0207% 0.4593% 2.1663% 1,059,200 $164,705,600
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% 557,400 $86,893,085
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 0.8791% -0.6422% 2.1667% 1,331,500 $175,704,740
2019-05-30 129.56 130.81 128.92 130.89 1.4975% 0.5276% 1.5051% 982,300 $128,494,663
2019-05-29 127.96 128.88 127.73 129.10 0.4521% -0.265% 1.0612% 1,726,200 $222,472,656
2019-05-28 130.58 128.30 128.30 130.91 -1.4517% 0.2996% 1.9937% 2,919,400 $374,559,020
2019-05-24 130.14 130.19 129.64 130.86 -0.023% -0.0614% 0.9323% 963,800 $125,477,122
2019-05-23 130.11 130.22 129.95 131.48 -0.9282% -1.009% 1.1637% 1,606,000 $209,133,320
2019-05-22 130.50 131.44 130.13 131.79 0.8672% 0.1429% 1.2596% 1,360,900 $178,876,696
2019-05-21 129.88 130.31 129.25 130.61 0.7811% 0.4486% 1.0413% 1,732,800 $225,801,168
2019-05-20 128.90 129.30 128.77 129.47 0.3103% 0% 0.5407% 945,400 $122,240,220
2019-05-17 127.99 128.90 127.97 129.67 0.3191% -0.3891% 1.311% 1,818,900 $234,456,210
2019-05-16 127.69 128.49 127.23 128.64 0.5871% -0.0391% 1.0945% 2,067,800 $265,691,622
2019-05-15 127.25 127.74 127.01 127.98 0.5352% 0.1495% 0.7579% 1,305,000 $166,700,700
2019-05-14 126.87 127.06 126.50 127.49 -0.0079% -0.1574% 0.7795% 1,667,500 $211,872,550
2019-05-13 126.19 127.07 126.01 127.38 0.1497% -0.5438% 1.0755% 1,778,300 $225,968,581
2019-05-10 125.48 126.88 124.91 126.98 1.0996% -0.0159% 1.6302% 1,267,900 $160,871,152
2019-05-09 124.83 125.50 123.73 125.62 0.5126% -0.024% 1.5059% 1,270,800 $159,485,400
2019-05-08 124.14 124.86 123.69 125.50 0.4424% -0.1368% 1.4422% 1,426,600 $178,125,276
2019-05-07 123.82 124.31 122.52 124.31 0.5419% 0.1456% 1.4399% 1,727,700 $214,770,387
2019-05-06 121.34 123.64 121.07 123.75 1.4857% -0.4022% 2.1657% 1,421,900 $175,803,716
2019-05-03 122.61 121.83 121.23 122.99 -0.5794% 0.0571% 1.431% 1,128,200 $137,448,606
2019-05-02 122.90 122.54 121.63 125.50 -0.3091% -0.0163% 3.0837% 1,591,200 $194,985,648
2019-05-01 125.00 122.92 122.91 125.29 -1.5459% 0.1201% 1.8996% 1,443,300 $177,410,436
2019-04-30 124.50 124.85 123.42 125.29 0.4344% 0.1528% 1.4966% 1,518,700 $189,609,695
2019-04-29 124.53 124.31 123.34 124.66 -0.6871% -0.5113% 1.0589% 1,688,800 $209,934,728
2019-04-26 122.50 125.17 122.50 126.11 2.2297% 0.049% 2.8664% 1,948,100 $243,843,677
2019-04-25 120.12 122.44 120.00 124.63 4.587% 2.6053% 3.715% 2,966,300 $363,193,772
2019-04-24 116.77 117.07 116.68 117.86 0.1797% -0.077% 1.0012% 1,452,900 $170,091,003
2019-04-23 117.04 116.86 116.37 117.74 -0.1538% 0% 1.1636% 1,026,000 $119,898,360
2019-04-22 116.80 117.04 116.57 117.58 0.0684% -0.1368% 0.859% 673,300 $78,803,032
2019-04-18 117.06 116.96 116.38 117.35 0.1799% 0.2655% 0.8266% 859,300 $100,503,728
2019-04-17 117.09 116.75 115.47 117.09 -0.0685% 0.2225% 1.3836% 956,700 $111,694,725
2019-04-16 116.74 116.83 116.31 117.22 0.0771% 0% 0.7806% 798,800 $93,323,804
2019-04-15 116.25 116.74 116.01 116.80 0.5426% 0.124% 0.6764% 428,500 $50,023,090
2019-04-12 115.81 116.11 115.39 116.35 0.1639% -0.0949% 0.8251% 810,400 $94,095,544
2019-04-11 116.30 115.92 115.23 116.49 -0.3353% -0.0086% 1.0816% 1,049,300 $121,634,856
2019-04-10 116.10 116.31 115.75 116.43 0.25% 0.069% 0.584% 589,800 $68,599,638
2019-04-09 116.00 116.02 115.48 116.73 -0.215% -0.2322% 1.0708% 754,000 $87,479,080
2019-04-08 115.84 116.27 115.49 116.31 0.3452% -0.0259% 0.705% 611,000 $71,040,970
2019-04-05 115.22 115.87 115.03 116.07 0.8354% 0.2698% 0.896% 829,600 $96,125,752
2019-04-04 115.02 114.91 114.73 115.40 0.0435% 0.1393% 0.5806% 827,200 $95,053,552
2019-04-03 114.75 114.86 113.94 115.38 0.0959% 0% 1.2506% 1,122,800 $128,964,808
2019-04-02 113.97 114.75 113.05 114.83 0.7994% 0.1142% 1.5501% 1,012,800 $116,218,800
2019-04-01 114.77 113.84 113.23 115.00 -0.8621% -0.0523% 1.5348% 705,100 $80,268,584
2019-03-29 114.62 114.83 113.92 114.94 0% 0% 0% 1,077,800 $123,763,774