NYSE - Delayed Quote USD

The Hershey Company (HSY)

185.02 +0.16 (+0.09%)
At close: 4:00 PM EDT
184.81 -0.21 (-0.11%)
After hours: 4:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 185.00 185.62 182.84 185.02 185.02 1,505,632
Apr 18, 2024 183.30 185.25 182.00 184.86 184.86 1,415,600
Apr 17, 2024 184.28 184.41 180.44 182.45 182.45 1,736,000
Apr 16, 2024 183.14 184.23 181.67 183.31 183.31 1,620,900
Apr 15, 2024 185.19 186.02 182.18 182.57 182.57 2,005,700
Apr 12, 2024 189.00 189.27 184.58 185.80 185.80 1,803,100
Apr 11, 2024 192.37 192.90 188.53 189.50 189.50 1,301,400
Apr 10, 2024 192.50 193.54 190.67 192.03 192.03 1,373,600
Apr 9, 2024 194.57 194.89 191.79 194.58 194.58 1,351,900
Apr 8, 2024 193.90 196.10 193.90 194.19 194.19 1,182,300
Apr 5, 2024 195.50 196.87 192.24 193.74 193.74 1,407,300
Apr 4, 2024 194.55 196.73 193.15 195.95 195.95 1,465,900
Apr 3, 2024 200.00 200.30 194.79 194.87 194.87 2,095,400
Apr 2, 2024 199.62 201.22 197.77 200.55 200.55 1,993,700
Apr 1, 2024 196.58 198.94 194.65 198.27 198.27 1,573,800
Mar 28, 2024 195.00 196.77 194.27 194.50 194.50 1,585,100
Mar 27, 2024 191.94 194.50 191.92 193.71 193.71 1,446,100
Mar 26, 2024 191.41 192.80 189.11 190.90 190.90 2,396,800
Mar 25, 2024 197.90 198.33 191.64 192.26 192.26 1,766,200
Mar 22, 2024 199.60 199.60 197.75 197.99 197.99 1,127,400
Mar 21, 2024 197.47 200.66 196.95 199.31 199.31 2,331,300
Mar 20, 2024 202.20 204.19 196.68 198.03 198.03 2,347,500
Mar 19, 2024 197.95 202.48 197.95 202.22 202.22 2,514,600
Mar 18, 2024 193.21 198.77 191.79 197.05 197.05 2,688,000
Mar 15, 2024 194.44 198.63 193.54 193.54 193.54 12,184,500
Mar 14, 2024 196.13 196.53 193.22 195.06 195.06 2,304,700
Mar 13, 2024 197.37 199.27 195.82 195.89 195.89 2,254,300
Mar 12, 2024 198.75 199.57 195.40 196.47 196.47 1,957,900
Mar 11, 2024 195.70 199.30 195.70 199.02 199.02 2,152,700
Mar 8, 2024 192.33 195.49 192.14 194.56 194.56 1,968,900
Mar 7, 2024 193.08 193.99 191.15 192.52 192.52 2,179,200
Mar 6, 2024 194.82 196.84 191.05 192.83 192.83 2,928,400
Mar 5, 2024 184.25 188.00 184.25 187.56 187.56 1,986,300
Mar 4, 2024 186.77 186.77 181.16 184.00 184.00 2,729,600
Mar 1, 2024 187.86 188.55 185.84 188.05 188.05 1,284,000
Feb 29, 2024 186.68 188.53 185.50 187.92 187.92 2,160,400
Feb 28, 2024 187.32 187.87 184.50 186.21 186.21 1,328,800
Feb 27, 2024 188.13 189.39 187.07 187.17 187.17 1,905,000
Feb 26, 2024 193.95 194.68 188.60 188.61 188.61 2,032,900
Feb 23, 2024 193.06 195.32 192.44 193.83 193.83 1,679,000
Feb 22, 2024 191.56 193.79 187.99 193.54 193.54 1,570,600
Feb 21, 2024 194.80 195.33 191.80 192.49 192.49 1,244,100
Feb 20, 2024 192.36 195.11 192.24 193.57 193.57 1,811,400
Feb 16, 2024 1.37 Dividend
Feb 16, 2024 191.25 193.26 189.53 191.16 191.16 1,595,200
Feb 15, 2024 192.17 194.85 192.17 192.58 191.21 1,270,700
Feb 14, 2024 193.26 195.01 190.41 191.25 189.89 1,610,600
Feb 13, 2024 193.52 197.43 193.52 194.84 193.45 1,977,500
Feb 12, 2024 190.00 194.62 189.60 193.72 192.34 3,132,200
Feb 9, 2024 201.25 201.80 194.67 195.45 194.06 3,118,500
Feb 8, 2024 192.20 209.68 189.57 202.31 200.87 4,712,400
Feb 7, 2024 195.40 196.40 193.77 194.26 192.88 1,959,300
Feb 6, 2024 196.41 196.60 193.61 194.78 193.39 1,602,200
Feb 5, 2024 196.79 199.56 196.27 196.39 194.99 1,911,100
Feb 2, 2024 198.54 199.21 196.79 197.66 196.25 1,761,400
Feb 1, 2024 192.78 198.53 190.89 198.43 197.02 1,776,400
Jan 31, 2024 197.00 197.21 193.38 193.54 192.16 2,147,700
Jan 30, 2024 192.99 197.59 192.61 197.38 195.98 2,355,600
Jan 29, 2024 193.29 194.63 191.13 192.79 191.42 1,679,000
Jan 26, 2024 189.61 191.42 189.61 190.21 188.86 1,111,100
Jan 25, 2024 188.84 190.41 187.33 189.36 188.01 1,401,200
Jan 24, 2024 191.43 191.43 189.25 189.31 187.96 1,403,900
Jan 23, 2024 188.97 192.57 188.80 192.03 190.66 1,314,900
Jan 22, 2024 190.27 190.27 187.75 188.26 186.92 1,142,900
Jan 19, 2024 191.58 191.85 188.60 190.46 189.11 1,285,700
Jan 18, 2024 191.38 191.62 188.24 191.47 190.11 1,815,000
Jan 17, 2024 191.16 193.48 190.76 191.54 190.18 1,428,100
Jan 16, 2024 191.16 193.67 190.44 191.53 190.17 1,617,400
Jan 12, 2024 193.13 194.71 190.20 190.64 189.28 1,629,800
Jan 11, 2024 189.12 190.66 187.50 190.41 189.06 1,284,900
Jan 10, 2024 193.25 194.58 189.55 189.64 188.29 1,611,600
Jan 9, 2024 191.02 193.15 189.75 193.09 191.72 1,434,200
Jan 8, 2024 187.70 191.53 187.70 191.45 190.09 1,650,900
Jan 5, 2024 190.02 190.79 186.98 187.64 186.31 1,237,800
Jan 4, 2024 191.65 195.65 190.33 190.50 189.14 1,925,000
Jan 3, 2024 192.50 194.35 191.37 191.84 190.48 2,370,500
Jan 2, 2024 185.53 192.23 185.45 192.03 190.66 2,359,100
Dec 29, 2023 184.07 186.77 183.79 186.44 185.11 1,591,100
Dec 28, 2023 183.10 184.78 182.91 184.11 182.80 1,122,200
Dec 27, 2023 183.17 184.03 182.90 183.92 182.61 860,000
Dec 26, 2023 182.30 183.98 181.56 183.40 182.10 703,100
Dec 22, 2023 181.75 183.79 181.51 182.52 181.22 1,214,900
Dec 21, 2023 179.75 181.05 178.82 181.00 179.71 1,326,600
Dec 20, 2023 181.50 182.76 179.36 179.52 178.24 1,634,600
Dec 19, 2023 182.49 183.51 181.72 182.55 181.25 1,651,000
Dec 18, 2023 182.39 184.14 181.27 182.26 180.96 1,800,800
Dec 15, 2023 183.93 185.18 181.47 181.71 180.42 3,530,200
Dec 14, 2023 189.20 189.70 184.61 186.21 184.89 1,968,300
Dec 13, 2023 184.92 188.96 184.37 188.79 187.45 1,281,000
Dec 12, 2023 186.74 186.75 184.21 184.69 183.38 1,354,100
Dec 11, 2023 186.20 187.00 185.07 186.28 184.95 1,198,700
Dec 8, 2023 188.50 188.65 184.50 185.74 184.42 1,505,100
Dec 7, 2023 189.21 191.62 187.51 189.06 187.72 1,496,800
Dec 6, 2023 187.17 190.10 187.17 189.20 187.85 973,100
Dec 5, 2023 190.81 191.21 187.11 187.93 186.59 952,200
Dec 4, 2023 190.65 192.49 189.65 190.62 189.26 1,024,300
Dec 1, 2023 188.21 191.02 187.80 190.98 189.62 1,262,700
Nov 30, 2023 186.00 188.13 184.19 187.92 186.58 2,799,400
Nov 29, 2023 188.00 188.39 185.67 185.72 184.40 1,168,300
Nov 28, 2023 188.44 189.54 187.91 188.99 187.65 1,396,800
Nov 27, 2023 191.70 192.00 188.15 188.40 187.06 1,246,600
Nov 24, 2023 192.71 192.71 189.81 191.68 190.32 773,400
Nov 22, 2023 191.59 192.74 190.68 191.61 190.25 1,302,500
Nov 21, 2023 190.30 192.01 189.11 190.59 189.23 1,474,800
Nov 20, 2023 195.05 195.40 192.23 193.07 191.70 1,288,800
Nov 17, 2023 196.36 197.08 194.57 196.00 194.61 1,074,700
Nov 16, 2023 1.19 Dividend
Nov 16, 2023 194.89 197.59 194.11 195.84 194.45 1,335,300
Nov 15, 2023 199.00 199.91 195.31 195.72 193.14 1,535,900
Nov 14, 2023 195.50 198.31 195.25 197.84 195.24 1,606,000
Nov 13, 2023 191.48 195.41 191.48 194.70 192.14 2,123,300
Nov 10, 2023 188.93 191.98 188.50 191.48 188.96 1,442,300
Nov 9, 2023 189.76 190.60 187.72 188.62 186.14 1,134,700
Nov 8, 2023 187.62 189.07 187.06 189.02 186.53 1,036,400
Nov 7, 2023 187.30 188.07 185.79 187.49 185.02 1,018,800
Nov 6, 2023 188.11 189.62 186.98 187.66 185.19 1,741,300
Nov 3, 2023 190.98 191.47 187.93 187.99 185.52 978,900
Nov 2, 2023 187.92 191.06 187.59 189.55 187.06 969,900
Nov 1, 2023 188.01 189.42 185.87 187.85 185.38 1,205,900
Oct 31, 2023 187.35 188.22 185.13 187.35 184.88 1,303,200
Oct 30, 2023 184.55 186.38 183.74 185.98 183.53 1,405,000
Oct 27, 2023 187.41 188.11 183.96 184.11 181.69 2,066,900
Oct 26, 2023 191.00 194.98 186.72 189.05 186.56 3,021,700
Oct 25, 2023 190.03 194.70 189.51 194.47 191.91 2,055,600
Oct 24, 2023 189.67 190.92 188.93 190.29 187.79 1,551,900
Oct 23, 2023 190.76 192.29 188.71 189.20 186.71 1,495,700
Oct 20, 2023 192.23 193.49 190.91 190.94 188.43 1,324,800
Oct 19, 2023 191.50 193.30 190.81 191.58 189.06 1,462,500
Oct 18, 2023 191.89 192.96 190.26 191.20 188.68 1,472,500
Oct 17, 2023 190.70 192.65 190.13 190.77 188.26 1,227,200
Oct 16, 2023 191.45 192.93 190.30 191.83 189.31 1,733,900
Oct 13, 2023 188.60 192.33 188.08 190.86 188.35 1,761,800
Oct 12, 2023 191.50 192.00 186.63 187.65 185.18 1,951,400
Oct 11, 2023 195.35 195.58 190.91 191.77 189.25 1,559,300
Oct 10, 2023 196.77 197.50 194.21 194.34 191.78 1,116,300
Oct 9, 2023 194.56 195.77 193.65 195.72 193.14 1,182,600
Oct 6, 2023 194.80 195.73 190.13 195.04 192.47 1,875,300
Oct 5, 2023 198.45 201.15 195.14 195.51 192.94 1,894,900
Oct 4, 2023 197.85 198.96 194.64 198.92 196.30 1,423,000
Oct 3, 2023 198.12 199.59 196.72 197.18 194.58 1,679,400
Oct 2, 2023 199.53 200.19 196.99 199.01 196.39 1,483,100
Sep 29, 2023 202.84 202.84 199.30 200.08 197.45 1,406,600
Sep 28, 2023 202.97 203.91 200.50 201.84 199.18 1,591,900
Sep 27, 2023 204.90 205.68 201.85 202.56 199.89 1,137,500
Sep 26, 2023 205.59 205.99 204.01 205.20 202.50 1,118,500
Sep 25, 2023 207.00 208.32 204.61 205.97 203.26 1,409,800
Sep 22, 2023 208.00 210.29 207.38 207.94 205.20 2,465,900
Sep 21, 2023 211.22 211.70 208.04 208.15 205.41 1,516,100
Sep 20, 2023 210.21 212.14 208.25 211.33 208.55 1,311,700
Sep 19, 2023 212.34 212.85 208.62 209.07 206.32 1,534,100
Sep 18, 2023 213.12 213.72 210.49 212.46 209.66 985,100
Sep 15, 2023 211.82 213.86 211.24 212.36 209.57 2,600,800
Sep 14, 2023 210.02 212.47 209.40 211.79 209.00 1,157,600
Sep 13, 2023 209.23 210.74 207.82 209.71 206.95 1,155,800
Sep 12, 2023 211.54 211.81 206.69 207.59 204.86 1,293,100
Sep 11, 2023 209.00 212.23 208.96 212.03 209.24 1,047,800
Sep 8, 2023 209.34 209.67 207.50 209.03 206.28 984,100
Sep 7, 2023 211.50 212.75 208.62 208.99 206.24 1,079,000
Sep 6, 2023 212.18 212.68 210.08 210.39 207.62 1,006,500
Sep 5, 2023 213.67 214.67 211.33 212.10 209.31 1,087,200
Sep 1, 2023 214.75 215.20 213.23 213.85 211.04 1,221,600
Aug 31, 2023 217.43 217.44 214.81 214.86 212.03 1,442,900
Aug 30, 2023 218.16 219.92 217.01 217.31 214.45 1,041,700
Aug 29, 2023 219.06 219.42 216.58 217.69 214.82 1,335,200
Aug 28, 2023 217.35 218.64 217.30 218.01 215.14 603,400
Aug 25, 2023 215.14 217.98 214.65 217.31 214.45 1,390,100
Aug 24, 2023 215.69 216.77 213.84 213.88 211.07 1,278,000
Aug 23, 2023 214.36 215.68 214.14 215.32 212.49 872,400
Aug 22, 2023 217.04 217.83 213.71 213.85 211.04 1,532,000
Aug 21, 2023 217.99 218.50 215.48 216.29 213.44 1,640,200
Aug 18, 2023 217.65 221.27 217.65 218.78 215.90 1,142,400
Aug 17, 2023 1.19 Dividend
Aug 17, 2023 218.93 219.29 217.23 217.52 214.66 1,634,600
Aug 16, 2023 221.45 222.27 219.03 219.49 215.42 1,068,200
Aug 15, 2023 224.00 224.10 220.58 220.71 216.62 969,000
Aug 14, 2023 224.49 224.80 222.79 224.36 220.20 1,504,500
Aug 11, 2023 224.66 225.70 223.25 223.57 219.43 842,400
Aug 10, 2023 225.63 227.66 223.20 223.79 219.65 979,500
Aug 9, 2023 225.15 226.38 224.23 225.65 221.47 1,079,300
Aug 8, 2023 230.22 230.69 223.79 224.30 220.15 1,296,400
Aug 7, 2023 228.56 229.73 228.08 228.88 224.64 900,600
Aug 4, 2023 231.42 232.26 228.12 228.23 224.00 830,700
Aug 3, 2023 232.28 233.21 230.08 231.03 226.75 969,200
Aug 2, 2023 231.00 235.80 230.50 233.19 228.87 1,142,100
Aug 1, 2023 232.03 232.82 229.73 230.59 226.32 1,518,800
Jul 31, 2023 235.64 235.71 230.49 231.31 227.03 1,691,200
Jul 28, 2023 234.72 237.66 234.11 235.64 231.28 1,622,100
Jul 27, 2023 236.00 238.09 231.61 233.56 229.23 2,414,900
Jul 26, 2023 243.00 243.01 240.01 240.44 235.99 1,458,400
Jul 25, 2023 245.60 245.81 243.13 244.00 239.48 983,200
Jul 24, 2023 246.34 247.11 245.20 245.82 241.27 760,700
Jul 21, 2023 245.39 248.93 245.09 246.64 242.07 1,591,400
Jul 20, 2023 243.41 246.19 240.84 245.62 241.07 2,069,200
Jul 19, 2023 242.42 243.98 240.89 242.66 238.17 1,125,800
Jul 18, 2023 239.54 243.05 239.04 239.84 235.40 1,283,700
Jul 17, 2023 238.53 241.74 237.84 239.45 235.02 953,200
Jul 14, 2023 239.18 239.43 237.42 238.87 234.45 1,559,600
Jul 13, 2023 239.50 241.49 237.93 238.48 234.06 1,097,000
Jul 12, 2023 240.00 241.00 237.88 238.80 234.38 1,470,300
Jul 11, 2023 241.66 243.12 240.03 241.22 236.75 1,205,600
Jul 10, 2023 241.85 243.89 241.20 241.91 237.43 1,413,200
Jul 7, 2023 247.02 247.02 242.96 242.98 238.48 1,395,900
Jul 6, 2023 248.22 249.84 247.15 247.76 243.17 973,400
Jul 5, 2023 251.58 251.71 247.84 248.81 244.20 1,188,400
Jul 3, 2023 248.76 251.73 247.18 251.73 247.07 608,400
Jun 30, 2023 248.83 249.82 247.83 249.70 245.08 1,323,900
Jun 29, 2023 248.26 249.69 246.67 248.68 244.07 1,413,000
Jun 28, 2023 258.08 258.35 249.29 249.59 244.97 1,929,000
Jun 27, 2023 260.46 261.58 258.36 259.91 255.10 674,300
Jun 26, 2023 259.08 259.60 256.02 259.53 254.72 857,200
Jun 23, 2023 261.30 261.30 257.83 259.09 254.29 3,652,200
Jun 22, 2023 260.52 261.01 258.77 260.31 255.49 740,800
Jun 21, 2023 258.78 259.93 256.71 258.89 254.10 952,100
Jun 20, 2023 261.36 262.30 258.06 258.46 253.67 957,000
Jun 16, 2023 262.00 263.29 260.27 260.72 255.89 1,577,100
Jun 15, 2023 261.24 261.77 259.49 260.86 256.03 943,700
Jun 14, 2023 257.70 261.24 256.42 260.59 255.76 871,400
Jun 13, 2023 254.23 257.83 253.31 257.73 252.96 1,179,000
Jun 12, 2023 256.21 256.54 253.09 255.19 250.46 913,900
Jun 9, 2023 253.89 256.94 253.47 255.82 251.08 691,100
Jun 8, 2023 253.22 255.18 252.00 255.12 250.40 794,500
Jun 7, 2023 253.00 255.94 251.62 253.20 248.51 1,268,700
Jun 6, 2023 260.53 261.19 254.06 255.29 250.56 955,000
Jun 5, 2023 260.82 261.93 257.31 259.48 254.67 1,100,800
Jun 2, 2023 257.87 261.64 257.87 260.91 256.08 991,900
Jun 1, 2023 260.38 261.28 258.49 259.66 254.85 1,139,000
May 31, 2023 257.65 259.97 256.17 259.70 254.89 1,779,200
May 30, 2023 255.70 258.07 255.01 256.37 251.62 1,414,200
May 26, 2023 260.10 261.47 256.54 257.72 252.95 1,142,300
May 25, 2023 262.88 263.38 258.82 260.38 255.56 1,673,800
May 24, 2023 262.56 263.90 260.77 262.47 257.61 940,300
May 23, 2023 262.51 263.08 259.23 262.42 257.56 1,369,600
May 22, 2023 266.00 266.96 260.00 262.88 258.01 1,274,800
May 19, 2023 267.06 267.25 264.43 266.04 261.11 1,261,100
May 18, 2023 1.04 Dividend
May 18, 2023 265.61 267.00 264.25 266.84 261.90 1,010,700
May 17, 2023 269.63 269.63 264.87 267.50 261.53 1,167,300
May 16, 2023 269.94 270.52 266.61 269.23 263.22 906,300
May 15, 2023 274.58 274.58 270.11 270.46 264.42 677,900
May 12, 2023 275.12 275.62 273.21 274.58 268.45 644,400
May 11, 2023 274.70 275.05 272.22 274.78 268.65 652,700
May 10, 2023 273.49 274.34 272.21 274.12 268.00 776,500
May 9, 2023 275.65 275.89 273.60 274.08 267.96 903,000
May 8, 2023 273.58 275.74 272.00 274.77 268.64 589,500
May 5, 2023 273.46 275.58 273.08 275.33 269.18 727,900
May 4, 2023 274.65 275.00 272.81 274.64 268.51 887,200
May 3, 2023 275.77 276.71 273.44 274.21 268.09 1,104,600
May 2, 2023 276.50 276.50 272.38 274.30 268.18 1,443,100
May 1, 2023 274.12 276.88 273.41 276.35 270.18 1,179,800
Apr 28, 2023 271.50 273.20 269.70 273.06 266.96 1,129,600
Apr 27, 2023 264.27 273.42 263.71 273.33 267.23 1,818,500
Apr 26, 2023 262.98 263.36 260.98 261.75 255.91 1,237,200
Apr 25, 2023 261.38 264.04 261.01 262.98 257.11 1,013,800
Apr 24, 2023 261.36 262.32 260.00 261.00 255.17 735,100
Apr 21, 2023 262.12 262.64 259.89 260.85 255.03 873,000
Apr 20, 2023 258.16 260.55 257.94 260.42 254.61 753,700

Related Tickers

MDLZ Mondelez International, Inc.
68.11
+1.40%
 
TR Tootsie Roll Industries, Inc.
30.20
+0.23%
 
BARN.SW Barry Callebaut AG
1,411.00
+1.22%
 
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5500
-0.28%
 
CHLSY Chocoladefabriken Lindt & Sprüngli AG
12.65
0.00%
 
RSI.TO Rogers Sugar Inc.
5.21
+0.19%
 
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
104,200.00
-0.38%
 
LISNE.SW Chocoladefabriken Lindt & Sprüngli AG
109,200.00
0.00%
 
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,420.00
-0.38%
 
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,200.00
0.00%