Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hershey Co (NY: HSY )

177.58 +0.08 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 195.00 194.85 194.27 194.50 1,585,083 +0.79(+0.41%)
Mar 27, 2024 191.94 194.50 191.92 193.71 1,446,089 +2.81(+1.47%)
Mar 26, 2024 191.41 192.80 189.11 190.90 2,396,127 -1.36(-0.71%)
Mar 25, 2024 197.90 198.33 191.64 192.26 1,766,171 -5.73(-2.89%)
Mar 22, 2024 199.60 199.60 197.75 197.99 1,127,394 -1.32(-0.66%)
Mar 21, 2024 197.47 200.66 196.95 199.31 2,331,344 +1.28(+0.65%)
Mar 20, 2024 202.20 204.19 196.68 198.03 2,347,084 -4.19(-2.07%)
Mar 19, 2024 197.95 202.47 197.95 202.22 2,514,571 +5.17(+2.62%)
Mar 18, 2024 193.21 198.77 191.79 197.05 2,687,960 +3.51(+1.81%)
Mar 15, 2024 194.44 198.63 193.54 193.54 12,184,828 -1.52(-0.78%)
Mar 14, 2024 196.13 196.53 193.22 195.06 2,304,716 -0.83(-0.42%)
Mar 13, 2024 197.37 199.27 195.82 195.89 2,254,359 -0.58(-0.30%)
Mar 12, 2024 198.75 199.57 195.40 196.47 1,957,872 -2.55(-1.28%)
Mar 11, 2024 195.70 199.30 195.70 199.02 2,152,799 +4.46(+2.29%)
Mar 08, 2024 192.33 195.49 192.14 194.56 2,058,928 +2.04(+1.06%)
Mar 07, 2024 193.08 193.99 191.15 192.52 2,179,204 -0.31(-0.16%)
Mar 06, 2024 194.82 196.84 191.05 192.83 2,928,405 +5.27(+2.81%)
Mar 05, 2024 184.25 188.00 184.25 187.56 1,985,605 +3.56(+1.93%)
Mar 04, 2024 186.77 186.77 181.16 184.00 2,729,255 -4.05(-2.15%)
Mar 01, 2024 187.86 188.54 185.84 188.05 1,284,075 +0.13(+0.07%)
Feb 29, 2024 186.68 188.53 185.50 187.92 2,160,365 +1.71(+0.92%)
Feb 28, 2024 187.32 187.87 184.50 186.21 1,328,821 -0.96(-0.51%)
Feb 27, 2024 188.13 189.39 187.07 187.17 1,904,531 -1.44(-0.76%)
Feb 26, 2024 193.95 194.68 188.60 188.61 2,032,834 -5.22(-2.69%)
Feb 23, 2024 193.06 195.32 192.44 193.83 1,678,975 +0.29(+0.15%)
Feb 22, 2024 191.56 193.79 187.99 193.54 1,570,294 +1.05(+0.55%)
Feb 21, 2024 194.80 195.33 191.80 192.49 1,243,735 -1.08(-0.56%)
Feb 20, 2024 192.36 195.11 192.24 193.57 1,811,381 +2.41(+1.26%)
Feb 16, 2024 191.25 193.26 189.53 191.16 1,595,258 -1.42(-0.74%)
Feb 15, 2024 192.17 194.85 192.17 192.58 1,270,760 +1.33(+0.70%)
Feb 14, 2024 193.26 195.01 190.41 191.25 1,610,248 -3.59(-1.84%)
Feb 13, 2024 193.52 197.43 193.52 194.84 1,977,534 +1.12(+0.58%)
Feb 12, 2024 190.00 194.62 189.60 193.72 3,132,178 -1.73(-0.89%)
Feb 09, 2024 201.25 201.79 194.67 195.45 3,118,470 -6.86(-3.39%)
Feb 08, 2024 192.20 209.68 189.57 202.31 4,831,801 +8.05(+4.14%)
Feb 07, 2024 195.40 196.40 193.77 194.26 1,958,301 -0.52(-0.27%)
Feb 06, 2024 196.41 196.59 193.61 194.78 1,602,172 -1.61(-0.82%)
Feb 05, 2024 196.79 199.56 196.27 196.39 1,911,123 -1.27(-0.64%)
Feb 02, 2024 198.54 199.21 196.79 197.66 1,761,526 -0.77(-0.39%)
Feb 01, 2024 192.78 198.53 190.89 198.43 1,776,393 +4.89(+2.53%)
Jan 31, 2024 197.00 197.21 193.38 193.54 2,147,715 -3.84(-1.95%)
Jan 30, 2024 192.99 197.59 192.61 197.38 2,355,085 +4.59(+2.38%)
Jan 29, 2024 193.29 194.63 191.13 192.79 1,678,510 +2.58(+1.36%)
Jan 26, 2024 189.61 191.42 189.61 190.21 1,111,074 +0.85(+0.45%)
Jan 25, 2024 188.84 190.41 187.33 189.36 1,401,237 +0.05(+0.03%)
Jan 24, 2024 191.43 191.43 189.25 189.31 1,403,893 -2.72(-1.42%)
Jan 23, 2024 188.97 192.57 188.80 192.03 1,316,775 +3.77(+2.00%)
Jan 22, 2024 190.27 190.27 187.75 188.26 1,142,923 -2.20(-1.16%)
Jan 19, 2024 191.58 191.85 188.59 190.46 1,286,198 -1.01(-0.53%)
Jan 18, 2024 191.38 191.62 188.24 191.47 1,814,964 -0.07(-0.04%)
Jan 17, 2024 191.16 193.48 191.16 191.54 1,427,472 +0.01(+0.01%)
Jan 16, 2024 191.16 193.67 190.44 191.53 1,617,385 +0.89(+0.47%)
Jan 12, 2024 193.13 194.71 190.20 190.64 1,629,898 +0.23(+0.12%)
Jan 11, 2024 189.12 190.66 187.50 190.41 1,284,912 +0.77(+0.41%)
Jan 10, 2024 193.25 194.58 189.55 189.64 1,611,567 -3.45(-1.79%)
Jan 09, 2024 191.02 193.15 189.75 193.09 1,434,154 +1.64(+0.86%)
Jan 08, 2024 187.70 191.53 187.70 191.45 1,650,548 +3.81(+2.03%)
Jan 05, 2024 190.02 190.79 186.98 187.64 1,237,918 -2.86(-1.50%)
Jan 04, 2024 191.65 195.65 190.33 190.50 1,924,972 -1.34(-0.70%)
Jan 03, 2024 192.50 194.35 191.37 191.84 2,369,995 -0.19(-0.10%)
Jan 02, 2024 185.53 192.22 185.45 192.03 2,358,147 +5.59(+3.00%)
Dec 29, 2023 184.07 186.77 183.78 186.44 1,591,762 +2.33(+1.27%)
Dec 28, 2023 183.10 184.78 182.91 184.11 1,122,153 +0.19(+0.10%)
Dec 27, 2023 183.17 184.03 182.90 183.92 860,035 +0.52(+0.28%)
Dec 26, 2023 182.30 183.98 181.56 183.40 703,089 +0.88(+0.48%)
Dec 22, 2023 181.75 183.79 181.51 182.52 1,214,992 +1.52(+0.84%)
Dec 21, 2023 179.75 181.05 178.82 181.00 1,326,197 +1.48(+0.82%)
Dec 20, 2023 181.50 182.76 179.36 179.52 1,633,729 -3.03(-1.66%)
Dec 19, 2023 182.49 183.51 181.72 182.55 1,651,039 +0.29(+0.16%)
Dec 18, 2023 182.39 184.14 181.27 182.26 1,800,335 +0.55(+0.30%)
Dec 15, 2023 183.93 185.18 181.47 181.71 3,532,476 -4.50(-2.42%)
Dec 14, 2023 189.20 189.70 184.60 186.21 1,968,284 -2.58(-1.37%)
Dec 13, 2023 184.92 188.96 184.37 188.79 1,280,626 +4.10(+2.22%)
Dec 12, 2023 186.74 186.75 184.21 184.69 1,354,105 -1.59(-0.85%)
Dec 11, 2023 186.20 187.00 185.07 186.28 1,198,788 +0.54(+0.29%)
Dec 08, 2023 188.50 188.65 184.50 185.74 1,505,127 -3.32(-1.76%)
Dec 07, 2023 189.21 191.62 187.51 189.06 1,503,218 -0.14(-0.07%)
Dec 06, 2023 187.17 190.10 187.17 189.20 973,112 +1.27(+0.68%)
Dec 05, 2023 190.81 191.21 187.10 187.93 952,171 -2.69(-1.41%)
Dec 04, 2023 190.65 192.49 189.65 190.62 1,024,272 -0.36(-0.19%)
Dec 01, 2023 188.21 191.02 187.80 190.98 1,262,912 +3.06(+1.63%)
Nov 30, 2023 186.00 188.13 184.19 187.92 2,799,375 +2.20(+1.18%)
Nov 29, 2023 188.00 188.38 185.69 185.72 1,168,328 -3.27(-1.73%)
Nov 28, 2023 188.44 189.54 187.91 188.99 1,395,688 +0.59(+0.31%)
Nov 27, 2023 191.70 192.00 188.15 188.40 1,246,617 -3.28(-1.71%)
Nov 24, 2023 192.71 192.71 189.81 191.68 773,400 +0.07(+0.04%)
Nov 22, 2023 191.59 192.74 190.68 191.61 1,302,590 +1.02(+0.54%)
Nov 21, 2023 190.30 192.01 189.11 190.59 1,474,846 -2.48(-1.28%)
Nov 20, 2023 195.05 195.40 192.23 193.07 1,288,786 -2.93(-1.49%)
Nov 17, 2023 196.36 197.08 194.57 196.00 1,074,740 +0.16(+0.08%)
Nov 16, 2023 194.89 197.59 194.11 195.84 1,335,342 +0.12(+0.06%)
Nov 15, 2023 199.00 199.91 195.31 195.72 1,535,252 -2.12(-1.07%)
Nov 14, 2023 195.50 198.31 195.25 197.84 1,605,994 +3.14(+1.61%)
Nov 13, 2023 191.48 195.41 191.48 194.70 2,123,313 +3.22(+1.68%)
Nov 10, 2023 188.93 191.98 188.50 191.48 1,442,362 +2.86(+1.52%)
Nov 09, 2023 189.76 190.59 187.72 188.62 1,134,676 -0.40(-0.21%)
Nov 08, 2023 187.62 189.07 187.06 189.02 1,036,450 +1.53(+0.82%)
Nov 07, 2023 187.30 188.06 185.79 187.49 1,018,790 -0.17(-0.09%)
Nov 06, 2023 188.11 189.62 186.98 187.66 1,741,294 -0.33(-0.18%)
Nov 03, 2023 190.98 191.47 187.93 187.99 978,904 -1.56(-0.82%)
Nov 02, 2023 187.92 191.06 187.59 189.55 969,914 +1.70(+0.90%)
Nov 01, 2023 188.01 189.42 185.87 187.85 1,205,932 +0.50(+0.27%)
Oct 31, 2023 187.35 188.22 185.13 187.35 1,303,210 +1.37(+0.74%)
Oct 30, 2023 184.55 186.38 183.74 185.98 1,404,976 +1.87(+1.02%)
Oct 27, 2023 187.41 188.11 183.96 184.11 2,067,056 -4.94(-2.61%)
Oct 26, 2023 191.00 194.98 186.72 189.05 3,021,603 -5.42(-2.79%)
Oct 25, 2023 190.03 194.70 189.51 194.47 2,055,494 +4.18(+2.20%)
Oct 24, 2023 189.67 190.91 189.01 190.29 1,551,909 +1.09(+0.58%)
Oct 23, 2023 190.76 192.29 188.71 189.20 1,495,882 -1.74(-0.91%)
Oct 20, 2023 192.23 193.49 190.91 190.94 1,324,784 -0.64(-0.33%)
Oct 19, 2023 191.50 193.30 190.81 191.58 1,462,636 +0.38(+0.20%)
Oct 18, 2023 191.89 192.96 190.25 191.20 1,472,551 +0.43(+0.23%)
Oct 17, 2023 190.70 192.65 190.13 190.77 1,227,160 -1.06(-0.55%)
Oct 16, 2023 191.45 192.93 190.30 191.83 1,733,912 +0.97(+0.51%)
Oct 13, 2023 188.60 192.33 188.08 190.86 1,761,988 +3.21(+1.71%)
Oct 12, 2023 191.50 192.00 186.62 187.65 1,951,224 -4.12(-2.15%)
Oct 11, 2023 195.35 195.58 190.91 191.77 1,559,392 -2.57(-1.32%)
Oct 10, 2023 196.77 197.50 194.21 194.34 1,116,270 -1.38(-0.71%)
Oct 09, 2023 194.56 195.77 193.65 195.72 1,182,633 +0.68(+0.35%)
Oct 06, 2023 194.80 195.73 190.13 195.04 1,876,157 -0.47(-0.24%)
Oct 05, 2023 198.45 201.15 195.14 195.51 1,894,540 -3.41(-1.71%)
Oct 04, 2023 197.85 198.96 194.63 198.92 1,422,972 +1.74(+0.88%)
Oct 03, 2023 198.12 199.59 196.72 197.18 1,679,430 -1.83(-0.92%)
Oct 02, 2023 199.53 200.19 196.99 199.01 1,483,174 -1.07(-0.53%)
Sep 29, 2023 202.84 202.84 199.30 200.08 1,414,097 -1.76(-0.87%)
Sep 28, 2023 202.97 203.91 200.50 201.84 1,591,889 -0.72(-0.36%)
Sep 27, 2023 204.90 205.68 201.84 202.56 1,137,706 -2.64(-1.29%)
Sep 26, 2023 205.59 205.99 204.00 205.20 1,118,552 -0.77(-0.37%)
Sep 25, 2023 207.00 206.01 204.61 205.97 1,409,791 -1.97(-0.95%)
Sep 22, 2023 208.00 210.29 207.38 207.94 2,468,003 -0.21(-0.10%)
Sep 21, 2023 211.22 211.70 208.04 208.15 1,516,102 -3.18(-1.50%)
Sep 20, 2023 210.21 212.14 208.25 211.33 1,311,705 +2.26(+1.08%)
Sep 19, 2023 212.34 212.84 208.62 209.07 1,534,143 -3.39(-1.60%)
Sep 18, 2023 213.12 213.72 210.49 212.46 985,068 +0.10(+0.05%)
Sep 15, 2023 211.82 213.85 211.24 212.36 2,600,954 +0.57(+0.27%)
Sep 14, 2023 210.02 212.47 209.40 211.79 1,157,580 +2.08(+0.99%)
Sep 13, 2023 209.23 210.74 207.82 209.71 1,155,844 +2.12(+1.02%)
Sep 12, 2023 211.54 211.81 206.69 207.59 1,293,097 -4.44(-2.09%)
Sep 11, 2023 209.00 212.23 208.96 212.03 1,047,836 +3.00(+1.44%)
Sep 08, 2023 209.34 209.67 207.50 209.03 984,055 +0.04(+0.02%)
Sep 07, 2023 211.50 212.75 208.62 208.99 1,079,094 -1.40(-0.67%)
Sep 06, 2023 212.18 212.68 210.08 210.39 1,006,478 -1.71(-0.81%)
Sep 05, 2023 213.67 214.66 211.33 212.10 1,087,058 -1.75(-0.82%)
Sep 01, 2023 214.75 215.20 213.22 213.85 1,221,701 -1.01(-0.47%)
Aug 31, 2023 217.43 217.44 214.81 214.86 1,442,905 -2.45(-1.13%)
Aug 30, 2023 218.16 219.92 217.01 217.31 1,041,735 -0.38(-0.17%)
Aug 29, 2023 219.06 219.42 216.58 217.69 1,335,417 -0.32(-0.15%)
Aug 28, 2023 217.35 218.64 217.29 218.01 603,153 +0.70(+0.32%)
Aug 25, 2023 215.14 217.97 214.65 217.31 1,390,215 +3.43(+1.60%)
Aug 24, 2023 215.69 216.77 213.84 213.88 1,278,034 -1.44(-0.67%)
Aug 23, 2023 214.36 215.68 214.14 215.32 872,508 +1.47(+0.69%)
Aug 22, 2023 217.04 217.83 213.71 213.85 1,531,860 -2.44(-1.13%)
Aug 21, 2023 217.99 218.50 215.48 216.29 1,640,303 -2.49(-1.14%)
Aug 18, 2023 217.65 221.27 217.65 218.78 1,142,849 +1.26(+0.58%)
Aug 17, 2023 218.93 219.29 217.23 217.52 1,634,674 -1.97(-0.90%)
Aug 16, 2023 221.45 222.27 219.03 219.49 1,068,236 -1.22(-0.55%)
Aug 15, 2023 224.00 224.10 220.58 220.71 969,039 -3.65(-1.63%)
Aug 14, 2023 224.49 224.80 222.79 224.36 1,504,549 +0.79(+0.35%)
Aug 11, 2023 224.66 225.70 223.25 223.57 842,538 -0.22(-0.10%)
Aug 10, 2023 225.63 227.66 223.20 223.79 979,504 -1.86(-0.82%)
Aug 09, 2023 225.15 226.38 224.23 225.65 1,079,365 +1.35(+0.60%)
Aug 08, 2023 230.22 230.38 223.79 224.30 1,296,453 -4.58(-2.00%)
Aug 07, 2023 228.56 229.72 228.08 228.88 900,724 +0.65(+0.28%)
Aug 04, 2023 231.42 232.26 228.12 228.23 830,787 -2.80(-1.21%)
Aug 03, 2023 232.28 233.21 230.08 231.03 969,225 -2.16(-0.93%)
Aug 02, 2023 231.00 235.80 231.00 233.19 1,142,104 +2.60(+1.13%)
Aug 01, 2023 232.03 232.82 229.73 230.59 1,518,788 -0.72(-0.31%)
Jul 31, 2023 235.64 235.71 230.49 231.31 1,691,191 -4.33(-1.84%)
Jul 28, 2023 234.72 237.66 234.11 235.64 1,622,119 +2.08(+0.89%)
Jul 27, 2023 236.00 238.09 231.61 233.56 2,414,996 -6.88(-2.86%)
Jul 26, 2023 243.00 243.01 240.00 240.44 1,458,432 -3.56(-1.46%)
Jul 25, 2023 245.60 245.81 243.13 244.00 983,184 -1.82(-0.74%)
Jul 24, 2023 246.34 247.11 245.20 245.82 760,668 -0.82(-0.33%)
Jul 21, 2023 245.39 248.93 245.09 246.64 1,591,539 +1.02(+0.42%)
Jul 20, 2023 243.41 246.19 240.84 245.62 2,069,626 +2.96(+1.22%)
Jul 19, 2023 242.42 243.98 240.89 242.66 1,125,776 +2.82(+1.18%)
Jul 18, 2023 239.54 243.05 239.04 239.84 1,283,665 +0.39(+0.16%)
Jul 17, 2023 238.53 241.74 237.84 239.45 953,203 +0.58(+0.24%)
Jul 14, 2023 239.18 239.43 237.42 238.87 1,561,692 +0.39(+0.16%)
Jul 13, 2023 239.50 241.49 237.93 238.48 1,097,037 -0.32(-0.13%)
Jul 12, 2023 240.00 241.00 237.88 238.80 1,471,230 -2.42(-1.00%)
Jul 11, 2023 241.66 243.12 240.03 241.22 1,205,623 -0.69(-0.29%)
Jul 10, 2023 241.85 243.89 241.20 241.91 1,413,178 -1.07(-0.44%)
Jul 07, 2023 247.02 247.02 242.96 242.98 1,395,974 -4.78(-1.93%)
Jul 06, 2023 248.22 249.84 247.15 247.76 973,426 -1.05(-0.42%)
Jul 05, 2023 251.58 251.71 247.84 248.81 1,188,411 -2.92(-1.16%)
Jul 03, 2023 248.76 251.73 247.18 251.73 608,412 +2.03(+0.81%)
Jun 30, 2023 248.83 249.81 247.83 249.70 1,323,958 +1.02(+0.41%)
Jun 29, 2023 248.26 249.69 246.67 248.68 1,413,053 -0.91(-0.36%)
Jun 28, 2023 258.08 258.35 249.29 249.59 1,929,078 -10.32(-3.97%)
Jun 27, 2023 260.46 261.58 258.36 259.91 674,258 +0.38(+0.15%)
Jun 26, 2023 259.08 259.60 256.02 259.53 857,173 +0.44(+0.17%)
Jun 23, 2023 261.30 261.30 257.83 259.09 3,659,139 -1.22(-0.47%)
Jun 22, 2023 260.52 261.01 258.77 260.31 740,810 +1.42(+0.55%)
Jun 21, 2023 258.78 259.93 256.71 258.89 952,087 +0.43(+0.17%)
Jun 20, 2023 261.36 262.30 258.06 258.46 957,054 -2.26(-0.87%)
Jun 16, 2023 262.00 263.29 260.27 260.72 1,577,165 -0.14(-0.05%)
Jun 15, 2023 261.24 261.77 259.49 260.86 943,867 -13.91(-5.06%)
May 08, 2023 273.58 275.74 272.00 274.77 589,531 -0.56(-0.20%)
May 05, 2023 273.46 275.58 273.08 275.33 727,979 +0.69(+0.25%)
May 04, 2023 274.65 275.00 272.81 274.64 887,171 +0.43(+0.16%)
May 03, 2023 275.77 276.71 273.44 274.21 1,104,631 -0.09(-0.03%)
May 02, 2023 276.50 276.50 272.38 274.30 1,443,166 -2.05(-0.74%)
May 01, 2023 274.12 276.88 273.41 276.35 1,179,895 +3.29(+1.20%)
Apr 28, 2023 271.50 273.20 269.70 273.06 1,157,203 -0.27(-0.10%)
Apr 27, 2023 264.27 273.42 263.71 273.33 1,818,373 +11.58(+4.42%)
Apr 26, 2023 262.98 263.36 260.98 261.75 1,247,770 -1.23(-0.47%)
Apr 25, 2023 261.38 264.04 261.01 262.98 1,013,884 +1.98(+0.76%)
Apr 24, 2023 261.36 262.31 260.00 261.00 735,146 +0.15(+0.06%)
Apr 21, 2023 262.12 262.64 259.89 260.85 873,078 +0.43(+0.17%)
Apr 20, 2023 258.16 260.55 257.94 260.42 753,669 +3.12(+1.21%)
Apr 19, 2023 260.60 260.83 257.17 257.30 836,377 -2.30(-0.89%)
Apr 18, 2023 258.85 260.00 257.97 259.60 659,742 +0.57(+0.22%)
Apr 17, 2023 257.16 259.15 256.65 259.03 787,483 +2.75(+1.07%)
Apr 14, 2023 256.99 257.50 255.77 256.28 806,075 -1.72(-0.67%)
Apr 13, 2023 257.94 258.80 256.32 258.00 738,627 -0.61(-0.24%)
Apr 12, 2023 257.32 259.91 256.79 258.61 818,408 -0.53(-0.20%)
Apr 11, 2023 258.89 260.24 258.75 259.14 612,033 +0.39(+0.15%)
Apr 10, 2023 259.20 259.60 257.42 258.75 538,318 -1.12(-0.43%)
Apr 06, 2023 259.93 261.17 258.00 259.87 986,344 +0.44(+0.17%)
Apr 05, 2023 259.26 261.02 258.71 259.43 1,323,434 +1.36(+0.53%)
Apr 04, 2023 256.84 258.52 256.60 258.07 1,001,201 +0.91(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.