HSY

Hershey Co

$130.53 0.19 (0.15%)
13:03 EDT HSY Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.69 (2.06%)
P/E:       27.60
Market Cap:       19.40B
EPS:       4.73
Volume:       745,467
Day's Range:       130.11 - 131.48
52wk Range:       89.29 - 131.79
Previous Close:       131.44
Historical Data for HSY
Date Open High Low Volume Close Change %
05/22/19 130.50 131.79 130.13 1,360,949 131.44 1.13   0.87%
05/21/19 129.88 130.61 129.25 1,732,805 130.31 1.01   0.78%
05/20/19 128.90 129.47 128.77 945,779 129.30 0.40   0.31%
05/17/19 127.99 129.67 127.97 1,818,900 128.90 0.41   0.32%
05/16/19 127.69 128.64 127.23 2,067,800 128.49 0.75   0.59%
05/15/19 127.25 127.98 127.01 1,304,991 127.74 0.68   0.54%
05/14/19 126.87 127.50 126.50 1,616,446 127.06 -0.01   -0.01%
05/13/19 126.19 127.38 126.01 1,778,254 127.07 0.19   0.15%
05/10/19 125.48 126.98 124.91 1,267,800 126.88 1.38   1.10%
05/09/19 124.83 125.62 123.73 1,270,787 125.50 0.64   0.51%
05/08/19 124.14 125.50 123.69 1,426,603 124.86 0.55   0.44%
05/07/19 123.82 124.31 122.52 1,727,696 124.31 0.67   0.54%
05/06/19 121.34 123.75 121.07 1,421,910 123.64 1.81   1.49%
05/03/19 122.61 122.99 121.23 1,128,200 121.83 -0.71   -0.58%
05/02/19 122.90 125.50 121.63 1,591,227 122.54 -0.38   -0.31%
05/01/19 125.00 125.29 122.91 1,443,321 122.92 -1.93   -1.55%
04/30/19 124.50 125.29 123.42 1,518,713 124.85 0.54   0.43%
04/29/19 124.53 124.66 123.34 1,688,813 124.31 -0.86   -0.69%
04/26/19 122.50 126.11 122.50 1,948,200 125.17 2.73   2.23%
04/25/19 120.12 124.63 120.00 2,966,254 122.44 5.37   4.59%
04/24/19 116.77 117.86 116.68 1,452,863 117.07 0.21   0.18%
04/23/19 117.04 117.74 116.37 1,026,018 116.86 -0.18   -0.15%
04/22/19 116.80 117.58 116.57 672,703 117.04 0.08   0.07%
04/18/19 117.06 117.35 116.38 859,300 116.96 0.21   0.18%
04/17/19 117.09 117.09 115.47 943,922 116.75 -0.08   -0.07%
04/16/19 116.74 117.22 116.31 798,751 116.83 0.09   0.08%
04/15/19 116.25 116.80 116.01 428,459 116.74 0.63   0.54%
04/12/19 115.81 116.35 115.39 810,300 116.11 0.19   0.16%
04/11/19 116.30 116.49 115.23 1,049,343 115.92 -0.39   -0.34%
04/10/19 116.10 116.43 115.75 589,834 116.31 0.29   0.25%
04/09/19 116.00 116.73 115.48 753,954 116.02 -0.25   -0.22%
04/08/19 115.84 116.31 115.49 610,962 116.27 0.40   0.35%
04/05/19 115.22 116.07 115.03 829,500 115.87 0.96   0.84%
04/04/19 115.02 115.40 114.73 827,204 114.91 0.05   0.04%
04/03/19 114.75 115.38 113.94 1,122,774 114.86 0.11   0.10%
04/02/19 113.97 114.83 113.05 1,012,791 114.75 0.91   0.80%
04/01/19 114.77 115.00 113.24 705,135 113.84 -0.99   -0.86%
03/29/19 114.62 114.94 113.93 1,077,800 114.83 0.50   0.44%
03/28/19 113.50 114.44 113.40 892,180 114.33 1.11   0.98%
03/27/19 113.26 114.23 112.45 781,458 113.22 -0.03   -0.03%
03/26/19 112.77 113.40 112.53 860,199 113.25 0.83   0.74%
03/25/19 111.53 112.69 111.52 758,827 112.42 0.42   0.38%
03/22/19 111.60 112.94 111.55 1,387,800 112.00 0.50   0.45%
03/21/19 109.95 111.61 109.79 1,113,497 111.50 1.70   1.55%
03/20/19 109.52 110.33 108.95 1,181,935 109.80 0.47   0.43%
03/19/19 110.40 110.76 109.02 1,356,587 109.33 -1.19   -1.08%
03/18/19 110.74 110.92 109.79 1,068,455 110.52 -0.27   -0.24%
03/15/19 110.61 111.34 110.37 1,333,400 110.79 0.41   0.37%
03/14/19 110.85 110.90 110.13 919,745 110.38 -0.40   -0.36%
03/13/19 110.40 110.96 110.20 733,260 110.78 0.42   0.38%
03/12/19 111.54 111.80 110.29 911,262 110.36 -1.03   -0.92%
03/11/19 110.92 111.44 110.38 748,268 111.39 0.15   0.13%
03/08/19 111.98 112.07 110.31 1,010,200 111.24 -0.69   -0.62%
03/07/19 111.64 112.23 111.30 765,677 111.93 0.25   0.22%
03/06/19 111.96 112.29 111.14 1,052,339 111.68 -0.07   -0.06%
03/05/19 110.64 111.97 110.22 961,455 111.75 1.11   1.00%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!