U.S. Markets close in 13 mins.

The Hershey Company (HSY)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
113.15+1.00 (+0.89%)
As of 3:47PM EDT. Market open.
People also watch
KCPBGISCLMKC
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017112.39113.82112.39113.14113.141,012,121
May 22, 2017111.85113.36111.85112.77112.771,356,900
May 19, 2017110.76112.15110.08111.98111.981,573,200
May 18, 2017108.70111.18108.26110.76110.761,779,600
May 17, 2017107.21109.65106.73108.77108.771,258,100
May 16, 2017107.99108.00107.08107.21107.21595,400
May 15, 2017106.99107.99106.80107.85107.85802,200
May 12, 2017106.45107.23106.43107.07107.07590,200
May 11, 2017106.33106.74106.02106.55106.55768,700
May 10, 2017106.44107.12106.18106.63106.63791,200
May 09, 2017106.97107.28106.15106.41106.41732,500
May 08, 2017107.39107.49106.79107.00107.001,341,700
May 05, 2017107.65107.65107.20107.55107.55684,700
May 04, 2017107.39108.15106.70107.28107.281,136,900
May 03, 2017106.82107.02106.00106.74106.741,231,000
May 02, 2017107.12107.43106.71107.06107.06879,900
May 01, 2017108.00108.20107.05107.05107.05893,700
Apr 28, 2017106.99108.26106.84108.20108.201,067,200
Apr 27, 2017107.79108.49107.24107.38107.38897,500
Apr 26, 2017108.62108.71106.51107.50107.501,788,500
Apr 25, 2017108.54108.89108.29108.46108.46941,500
Apr 24, 2017107.64108.62107.64108.44108.44864,800
Apr 21, 2017108.60108.74107.38107.40107.401,075,200
Apr 20, 2017108.74109.09108.09108.80108.80940,300
Apr 19, 2017109.56109.78108.36108.63108.63655,900
Apr 18, 2017108.71110.00108.63109.47109.47857,400
Apr 17, 2017108.31108.85108.17108.70108.70557,000
Apr 13, 2017108.95108.96108.15108.20108.20571,900
Apr 12, 2017108.44109.10108.02109.05109.05596,100
Apr 11, 2017108.13108.48107.77108.41108.41737,200
Apr 10, 2017109.62109.79108.04108.32108.321,426,000
Apr 07, 2017109.02109.80108.61109.52109.52961,100
Apr 06, 2017109.07109.27108.52108.88108.88535,500
Apr 05, 2017108.52109.80108.23109.07109.07912,700
Apr 04, 2017108.43108.55107.74108.39108.39935,000
Apr 03, 2017108.93109.33108.66108.92108.921,008,200
Mar 31, 2017108.89109.68108.25109.25109.251,034,400
Mar 30, 2017109.39109.62108.54108.90108.90933,300
Mar 29, 2017109.10109.73108.68109.61109.61792,900
Mar 28, 2017108.03109.90107.72109.15109.151,338,900
Mar 27, 2017107.66108.53107.45108.26108.26854,400
Mar 24, 2017108.38108.62107.48107.98107.98794,500
Mar 23, 2017107.92108.74107.65108.10108.10707,600
Mar 22, 2017108.40108.71107.12107.94107.941,173,800
Mar 21, 2017108.42108.93107.98108.11108.111,196,600
Mar 20, 2017109.01109.17108.49108.85108.85946,500
Mar 17, 2017109.76109.76108.96109.01109.011,361,800
Mar 16, 2017109.23109.50108.50109.47109.47604,300
Mar 15, 2017108.61109.56108.53109.29109.29857,600
Mar 14, 2017108.70108.86108.28108.52108.52679,400
Mar 13, 2017108.64108.93108.38108.70108.70768,800
Mar 10, 2017109.80109.85108.72108.93108.93735,600
Mar 09, 2017108.80109.55108.28109.36109.36993,700
Mar 08, 2017108.01108.75107.32108.57108.571,696,000
Mar 07, 2017108.67108.88108.08108.15108.15803,200
Mar 06, 2017107.97108.71107.89108.60108.60774,800
Mar 03, 2017108.79109.11108.09108.66108.66883,800
Mar 02, 2017109.58109.66108.58109.13109.131,059,400
Mar 01, 2017108.60109.90107.82109.40109.401,709,000
Feb 28, 2017108.18109.09108.12108.35108.351,554,300
Feb 27, 2017108.69109.00107.73107.80107.80744,300
Feb 24, 2017108.70108.99108.18108.90108.901,055,600
Feb 23, 2017108.09109.31107.97108.65108.65880,600
Feb 22, 2017107.79108.16107.58107.95107.95839,400
Feb 22, 20170.618 Dividend
Feb 21, 2017107.50108.87107.12108.48108.481,906,900
Feb 17, 2017106.83107.76106.51107.25107.251,749,500
Feb 16, 2017109.23109.57107.36107.65107.651,465,100
Feb 15, 2017108.01109.08107.68108.80108.801,058,100
Feb 14, 2017107.99108.40107.44108.34108.34686,500
Feb 13, 2017107.50108.40107.32108.21108.21654,500
Feb 10, 2017108.24108.61107.44107.62107.62979,200
Feb 09, 2017106.98109.58106.98108.11108.111,935,500
Feb 08, 2017107.00107.50106.71106.98106.98893,700
Feb 07, 2017107.45108.06107.06107.19107.191,446,800
Feb 06, 2017107.00107.70106.32107.41107.411,095,100
Feb 03, 2017103.60107.44101.61106.98106.982,708,100
Feb 02, 2017105.46106.07104.92105.59105.591,520,800
Feb 01, 2017105.29105.94104.51105.12105.121,234,000
Jan 31, 2017105.79106.30105.05105.47105.471,702,800
Jan 30, 2017105.79106.09104.55105.07105.071,321,800
Jan 27, 2017105.98106.02104.60105.51105.511,035,300
Jan 26, 2017105.97106.20105.56105.67105.67766,800
Jan 25, 2017106.60106.80106.00106.30106.30699,800
Jan 24, 2017105.44107.25105.13106.52106.52849,700
Jan 23, 2017105.56105.64104.98105.30105.30696,100
Jan 20, 2017105.79106.20104.97105.57105.57623,500
Jan 19, 2017105.64105.70104.85105.22105.22463,000
Jan 18, 2017105.23106.28104.97105.65105.651,184,700
Jan 17, 2017104.82105.41104.42105.17105.17902,100
Jan 13, 2017104.59105.24104.35104.85104.85679,900
Jan 12, 2017104.74105.48104.31104.68104.68762,400
Jan 11, 2017104.48105.59104.41104.95104.95940,600
Jan 10, 2017104.38105.14103.85104.83104.831,125,900
Jan 09, 2017104.51104.73103.54103.89103.89890,200
Jan 06, 2017104.45105.23103.71104.51104.51916,500
Jan 05, 2017103.12104.26103.01103.45103.451,581,800
Jan 04, 2017104.15104.70103.84104.12104.12844,200
Jan 03, 2017103.84104.40103.26103.92103.92686,200
Dec 30, 2016103.58103.85102.51103.43103.43732,900
*Close price adjusted for dividends and splits.
Loading more data...