HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 2019141.15141.75140.10141.73141.73512,200
Nov 08, 2019141.91142.41140.27140.97140.97468,800
Nov 07, 2019140.79141.45139.66141.32141.32808,900
Nov 06, 2019141.35143.10140.66140.82140.821,022,500
Nov 05, 2019140.21140.68139.10140.29140.291,079,300
Nov 04, 2019143.05143.49139.83140.53140.531,112,100
Nov 01, 2019147.26147.80142.52143.07143.071,110,300
Oct 31, 2019146.38147.48145.44146.87146.871,037,900
Oct 30, 2019144.12146.51143.56145.97145.971,127,900
Oct 29, 2019141.29144.03141.28143.65143.651,469,500
Oct 28, 2019144.10144.44140.49141.15141.151,408,300
Oct 25, 2019146.37146.91142.17143.31143.311,390,200
Oct 24, 2019145.60147.83143.04146.37146.371,855,400
Oct 23, 2019149.59150.82148.79149.71149.711,400,400
Oct 22, 2019153.28153.73149.60149.75149.75956,000
Oct 21, 2019152.86153.92152.53153.58153.58691,700
Oct 18, 2019152.52153.85151.93153.07153.07715,700
Oct 17, 2019151.46153.39151.46152.73152.73596,000
Oct 16, 2019152.04152.70151.28151.53151.53818,700
Oct 15, 2019155.75156.24152.07152.54152.541,215,800
Oct 14, 2019156.07157.17155.06155.38155.38784,500
Oct 11, 2019156.98157.00154.07155.31155.31932,500
Oct 10, 2019155.85157.49154.98156.30156.30608,800
Oct 09, 2019156.47156.97155.20156.47156.47826,500
Oct 08, 2019157.76158.41155.90156.28156.28798,200
Oct 07, 2019156.95158.45156.56157.70157.70769,000
Oct 04, 2019156.38157.53155.37157.51157.51954,300
Oct 03, 2019153.78156.09153.78155.48155.481,135,000
Oct 02, 2019154.74155.70153.13153.55153.55772,600
Oct 01, 2019154.79155.45153.43154.89154.89657,500
Sep 30, 2019153.80155.54153.58154.99154.99835,400
Sep 27, 2019154.60154.98152.63153.78153.78526,100
Sep 26, 2019154.39154.92153.55154.28154.28965,600
Sep 25, 2019155.30156.48152.90153.37153.37976,700
Sep 24, 2019154.25156.62154.02155.66155.661,155,200
Sep 23, 2019154.33155.40153.31153.31153.31740,400
Sep 20, 2019153.85154.59152.97153.94153.943,212,400
Sep 19, 2019153.13153.89152.66153.45153.45793,800
Sep 18, 2019153.90154.00151.50153.05153.05861,300
Sep 17, 2019149.07153.95149.07152.69152.691,657,600
Sep 16, 2019147.55149.90147.00148.04148.041,287,800
Sep 13, 2019150.36151.79148.02148.57148.571,830,700
Sep 12, 2019149.78152.66149.20151.26151.261,697,300
Sep 11, 2019152.54154.27150.50151.15151.151,819,400
Sep 10, 2019155.13155.13150.01152.54152.542,358,900
Sep 09, 2019158.51158.55156.12156.15156.151,360,200
Sep 06, 2019160.22160.79158.74158.98158.981,223,300
Sep 05, 2019161.95162.20159.95160.30160.301,154,900
Sep 04, 2019160.08161.58159.62161.40161.401,047,000
Sep 03, 2019158.48159.95157.24159.93159.93915,100
Aug 30, 2019158.70159.78157.70158.48158.481,026,400
Aug 29, 2019160.74160.81157.51157.99157.991,044,100
Aug 28, 2019159.64161.41158.67160.48160.481,289,400
Aug 27, 2019158.65159.84158.20159.38159.381,211,900
Aug 26, 2019157.53159.24156.65159.05159.05939,800
Aug 23, 2019158.90159.26156.45157.03157.03782,000
Aug 22, 2019157.91158.74156.74158.38158.381,105,200
Aug 22, 20190.773 Dividend
Aug 21, 2019156.90158.79156.64158.75157.98912,700
Aug 20, 2019157.90158.20156.23156.48155.72881,300
Aug 19, 2019155.63158.40155.38157.77157.00917,000
Aug 16, 2019155.85156.42154.75155.44154.68946,000
Aug 15, 2019153.12156.03152.65155.50154.741,062,800
Aug 14, 2019155.05155.19152.05152.42151.681,070,400
Aug 13, 2019155.60156.69155.13155.36154.60959,100
Aug 12, 2019155.56156.52155.00155.89155.13608,300
Aug 09, 2019154.83156.60154.72155.48154.721,205,600
Aug 08, 2019152.51154.60151.87154.57153.82921,100
Aug 07, 2019150.62153.05148.57152.61151.871,290,100
Aug 06, 2019149.12150.72148.72150.37149.641,301,600
Aug 05, 2019151.59152.43148.70149.12148.391,588,600
Aug 02, 2019152.12153.91151.57152.11151.371,213,400
Aug 01, 2019152.40153.34151.57151.69150.951,224,200
Jul 31, 2019152.09152.85150.23151.74151.001,037,800
Jul 30, 2019151.92153.90151.38152.26151.521,018,400
Jul 29, 2019152.89153.14151.10152.21151.471,249,400
Jul 26, 2019150.95153.50148.60152.98152.241,465,000
Jul 25, 2019142.00149.90139.26149.72148.992,111,400
Jul 24, 2019146.62147.16145.05146.76146.051,940,700
Jul 23, 2019147.41147.89146.40147.29146.571,630,900
Jul 22, 2019145.63147.43145.63147.06146.341,106,000
Jul 19, 2019147.11147.30145.18145.18144.471,124,000
Jul 18, 2019146.03147.59144.87147.50146.781,745,900
Jul 17, 2019142.94145.80142.30145.71145.002,333,200
Jul 16, 2019138.98140.54138.41140.43139.751,393,800
Jul 15, 2019137.79139.04137.32138.37137.701,070,900
Jul 12, 2019137.66137.71136.58137.17136.50655,800
Jul 11, 2019138.51138.51136.55137.09136.421,074,800
Jul 10, 2019138.57139.24138.28138.57137.90725,000
Jul 09, 2019138.76139.04138.25138.62137.95820,500
Jul 08, 2019138.06139.08138.06138.59137.921,069,900
Jul 05, 2019137.89138.26136.61138.26137.59855,000
Jul 03, 2019136.38138.54136.38138.00137.33766,200
Jul 02, 2019134.47136.42134.41136.09135.431,121,400
Jul 01, 2019134.69134.91133.51134.25133.601,023,100
Jun 28, 2019134.83135.08133.58134.03133.381,901,400
Jun 27, 2019133.85134.95133.50134.88134.221,078,200
Jun 26, 2019136.41136.64134.15134.15133.501,828,700
Jun 25, 2019137.66138.00136.22137.20136.531,129,400
Jun 24, 2019137.67138.50137.20137.45136.781,626,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...