HSY - The Hershey Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 2020128.09128.24126.06126.23126.23232,443
Jul 08, 2020128.98129.50127.17128.52128.521,024,400
Jul 07, 2020129.00129.92128.58129.25129.251,097,000
Jul 06, 2020131.52131.52128.57129.45129.45986,000
Jul 02, 2020131.05131.68129.20129.86129.861,287,400
Jul 01, 2020129.77130.99129.49130.12130.121,292,300
Jun 30, 2020128.25130.35127.89129.62129.622,200,300
Jun 29, 2020126.16128.26125.50127.61127.61797,700
Jun 26, 2020128.75129.47125.62125.85125.851,539,300
Jun 25, 2020127.55128.82126.68128.67128.671,112,300
Jun 24, 2020129.30129.94126.93127.98127.98969,300
Jun 23, 2020132.19132.54130.01130.25130.251,072,500
Jun 22, 2020129.52131.44129.41130.56130.56993,100
Jun 19, 2020133.04133.65129.40129.45129.453,316,100
Jun 18, 2020131.64132.97131.37132.54132.54595,500
Jun 17, 2020132.95133.46131.92132.28132.28910,400
Jun 16, 2020132.54133.18130.59132.58132.58789,500
Jun 15, 2020127.26130.20126.00130.13130.131,183,100
Jun 12, 2020130.73131.35127.63129.11129.111,085,800
Jun 11, 2020134.52135.31129.07129.09129.091,189,700
Jun 10, 2020134.03135.71132.78135.32135.321,352,300
Jun 09, 2020135.40135.40132.86133.34133.341,276,900
Jun 08, 2020134.66135.75133.39135.67135.671,987,700
Jun 05, 2020134.05136.28133.29135.44135.441,304,500
Jun 04, 2020133.82135.07132.47133.43133.431,133,400
Jun 03, 2020137.62137.95134.18134.22134.22981,000
Jun 02, 2020136.21137.20135.26137.18137.182,057,600
Jun 01, 2020135.87137.40134.82136.43136.43746,100
May 29, 2020135.56136.94133.86135.68135.682,912,000
May 28, 2020134.90136.18133.58135.98135.981,372,700
May 27, 2020128.34133.26127.04133.05133.051,443,900
May 26, 2020131.75131.87127.83128.27128.271,719,600
May 22, 2020128.46130.56127.60130.26130.26900,000
May 21, 2020130.20130.46127.15128.03128.032,597,300
May 21, 20200.773 Dividend
May 20, 2020131.82132.33130.72131.22130.451,137,600
May 19, 2020131.51132.25129.52130.91130.141,170,600
May 18, 2020131.91132.85128.81132.27131.491,789,400
May 15, 2020130.90133.47130.05130.38129.612,602,800
May 14, 2020131.83132.62129.49131.03130.261,151,100
May 13, 2020132.37133.63130.77131.87131.09803,300
May 12, 2020133.86134.69132.41132.47131.69663,400
May 11, 2020133.13135.19132.92132.95132.171,087,200
May 08, 2020132.25133.76131.81133.19132.41831,300
May 07, 2020133.12133.31130.39130.53129.76979,200
May 06, 2020132.04132.98131.23131.73130.95858,200
May 05, 2020131.59132.90129.76131.36130.591,135,600
May 04, 2020131.89132.00129.91131.25130.481,109,500
May 01, 2020131.44133.75130.37132.54131.761,153,400
Apr 30, 2020134.60134.89132.00132.43131.651,216,100
Apr 29, 2020134.57134.91132.08134.41133.621,909,900
Apr 28, 2020135.11136.12133.81134.25133.461,167,200
Apr 27, 2020136.55137.68135.10135.11134.311,318,600
Apr 24, 2020136.03136.60133.39135.74134.941,416,000
Apr 23, 2020140.00142.01135.87136.91136.102,165,200
Apr 22, 2020142.59145.48142.50143.28142.441,293,700
Apr 21, 2020146.24146.24140.75141.62140.791,235,900
Apr 20, 2020143.25147.30143.06144.58143.731,048,700
Apr 17, 2020147.40147.77143.96146.46145.601,164,300
Apr 16, 2020144.02146.67142.67145.45144.591,443,100
Apr 15, 2020146.12146.75141.78142.60141.761,715,600
Apr 14, 2020143.85147.46141.76146.13145.271,152,100
Apr 13, 2020143.20144.42141.13142.65141.811,683,900
Apr 09, 2020142.77147.35142.73143.91143.06952,300
Apr 08, 2020141.62144.04140.54142.71141.87779,600
Apr 07, 2020142.15144.62140.03141.11140.281,368,000
Apr 06, 2020143.55144.00138.06141.86141.021,294,800
Apr 03, 2020134.88140.47134.88139.77138.951,468,800
Apr 02, 2020129.82136.49129.79135.73134.932,134,800
Apr 01, 2020128.39133.65127.75131.66130.881,412,300
Mar 31, 2020136.85138.05132.06132.50131.722,162,800
Mar 30, 2020133.29138.62133.29137.78136.971,348,200
Mar 27, 2020129.04135.51128.81130.84130.071,521,400
Mar 26, 2020126.12133.08126.12132.45131.671,440,400
Mar 25, 2020123.48130.79121.37126.14125.402,003,600
Mar 24, 2020114.65123.21114.22121.92121.201,522,800
Mar 23, 2020117.75122.46109.88111.43110.771,917,300
Mar 20, 2020120.14126.29116.58117.73117.041,763,100
Mar 19, 2020116.07127.75115.01121.79121.071,806,400
Mar 18, 2020132.21136.96111.58116.11115.433,028,600
Mar 17, 2020128.44144.59127.81139.10138.282,678,800
Mar 16, 2020128.46136.58115.21125.93125.191,974,600
Mar 13, 2020140.09140.11131.39139.84139.021,905,000
Mar 12, 2020137.99142.69132.84132.87132.092,478,500
Mar 11, 2020150.13151.82146.82148.77147.891,076,700
Mar 10, 2020152.97154.95148.00154.55153.641,900,300
Mar 09, 2020150.15154.16148.00151.00150.111,221,600
Mar 06, 2020154.78157.42152.97156.29155.371,118,400
Mar 05, 2020158.83160.36157.03159.00158.06974,100
Mar 04, 2020155.99161.04154.97160.95160.001,002,300
Mar 03, 2020153.11156.57151.57153.49152.591,342,200
Mar 02, 2020144.32152.59144.32152.36151.461,280,500
Feb 28, 2020149.10149.82141.01143.99143.142,127,600
Feb 27, 2020157.83159.86151.86151.96151.061,580,700
Feb 26, 2020157.32161.75157.30158.38157.451,144,100
Feb 25, 2020159.06160.48156.89157.32156.391,466,600
Feb 24, 2020159.39160.93158.18158.94158.001,083,600
Feb 21, 2020159.80160.96158.35160.32159.381,028,200
Feb 20, 2020158.80160.36158.40160.11159.17716,700
Feb 20, 20200.773 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...