HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019137.79139.04137.32138.37138.371,018,700
Jul 12, 2019137.66137.71136.58137.17137.17655,800
Jul 11, 2019138.51138.51136.55137.09137.091,074,800
Jul 10, 2019138.57139.24138.28138.57138.57725,000
Jul 09, 2019138.76139.04138.25138.62138.62820,500
Jul 08, 2019138.06139.08138.06138.59138.591,069,900
Jul 05, 2019137.89138.26136.61138.26138.26855,000
Jul 03, 2019136.38138.54136.38138.00138.00766,200
Jul 02, 2019134.47136.42134.41136.09136.091,121,400
Jul 01, 2019134.69134.91133.51134.25134.251,023,100
Jun 28, 2019134.83135.08133.58134.03134.031,901,400
Jun 27, 2019133.85134.95133.50134.88134.881,078,200
Jun 26, 2019136.41136.64134.15134.15134.151,828,700
Jun 25, 2019137.66138.00136.22137.20137.201,129,400
Jun 24, 2019137.67138.50137.20137.45137.451,626,000
Jun 21, 2019137.65138.23137.07137.13137.132,156,700
Jun 20, 2019137.09137.86135.14137.64137.641,618,900
Jun 19, 2019138.10138.31137.22137.90137.901,678,200
Jun 18, 2019138.19138.49137.12138.25138.251,311,200
Jun 17, 2019138.50138.60136.42137.70137.701,148,700
Jun 14, 2019137.95138.93137.54138.32138.321,129,000
Jun 13, 2019138.55139.14137.28137.63137.631,191,900
Jun 12, 2019137.24138.27137.24138.22138.22754,300
Jun 11, 2019136.74137.35136.03136.82136.821,123,000
Jun 10, 2019138.01138.33136.19136.74136.741,216,400
Jun 07, 2019137.65139.34137.61138.01138.011,339,300
Jun 06, 2019136.33137.51135.33137.24137.241,414,100
Jun 05, 2019133.69136.33133.30136.01136.011,730,300
Jun 04, 2019132.46133.57132.20133.13133.131,079,700
Jun 03, 2019131.93132.94131.17132.33132.331,251,200
May 31, 2019129.97132.00129.14131.96131.961,331,500
May 30, 2019129.56130.89128.92130.81130.81982,300
May 29, 2019127.96129.10127.73128.88128.881,726,200
May 28, 2019130.58130.91128.30128.30128.302,919,400
May 24, 2019130.14130.86129.64130.19130.19963,800
May 23, 2019130.11131.48129.95130.22130.221,606,000
May 23, 20190.722 Dividend
May 22, 2019130.50131.79130.13131.44130.721,360,900
May 21, 2019129.88130.61129.25130.31129.591,732,800
May 20, 2019128.90129.47128.77129.30128.59945,400
May 17, 2019127.99129.67127.97128.90128.191,818,900
May 16, 2019127.69128.64127.23128.49127.782,067,800
May 15, 2019127.25127.98127.01127.74127.041,305,000
May 14, 2019126.87127.50126.50127.06126.361,667,500
May 13, 2019126.19127.38126.01127.07126.371,778,300
May 10, 2019125.48126.98124.91126.88126.181,267,900
May 09, 2019124.83125.62123.73125.50124.811,270,800
May 08, 2019124.14125.50123.69124.86124.171,426,600
May 07, 2019123.82124.31122.52124.31123.631,727,700
May 06, 2019121.34123.75121.07123.64122.961,421,900
May 03, 2019122.61122.99121.23121.83121.161,128,200
May 02, 2019122.90125.50121.63122.54121.871,591,200
May 01, 2019125.00125.29122.91122.92122.241,443,300
Apr 30, 2019124.50125.30123.42124.85124.161,518,700
Apr 29, 2019124.53124.66123.34124.31123.631,688,800
Apr 26, 2019122.50126.12122.50125.17124.481,948,100
Apr 25, 2019120.12124.63120.00122.44121.772,966,300
Apr 24, 2019116.77117.86116.68117.07116.431,452,900
Apr 23, 2019117.04117.74116.37116.86116.221,026,000
Apr 22, 2019116.80117.58116.57117.04116.40673,300
Apr 18, 2019117.06117.35116.38116.96116.32859,300
Apr 17, 2019117.09117.09115.47116.75116.11956,700
Apr 16, 2019116.74117.22116.31116.83116.19798,800
Apr 15, 2019116.25116.80116.01116.74116.10428,500
Apr 12, 2019115.81116.35115.39116.11115.47810,400
Apr 11, 2019116.30116.49115.23115.92115.281,049,300
Apr 10, 2019116.10116.43115.75116.31115.67589,800
Apr 09, 2019116.00116.73115.48116.02115.38754,000
Apr 08, 2019115.84116.31115.49116.27115.63611,000
Apr 05, 2019115.22116.07115.03115.87115.23829,600
Apr 04, 2019115.02115.40114.73114.91114.28827,200
Apr 03, 2019114.75115.38113.94114.86114.231,122,800
Apr 02, 2019113.97114.83113.05114.75114.121,012,800
Apr 01, 2019114.77115.00113.24113.84113.21705,100
Mar 29, 2019114.62114.94113.93114.83114.201,077,800
Mar 28, 2019113.50114.44113.40114.33113.70892,200
Mar 27, 2019113.26114.23112.45113.22112.60781,500
Mar 26, 2019112.77113.40112.53113.25112.63860,200
Mar 25, 2019111.53112.69111.52112.42111.80758,800
Mar 22, 2019111.60112.94111.55112.00111.381,387,800
Mar 21, 2019109.95111.61109.79111.50110.891,113,500
Mar 20, 2019109.52110.33108.95109.80109.201,181,900
Mar 19, 2019110.40110.76109.02109.33108.731,356,600
Mar 18, 2019110.74110.92109.79110.52109.911,145,200
Mar 15, 2019110.61111.34110.37110.79110.181,333,400
Mar 14, 2019110.85110.90110.13110.38109.77919,700
Mar 13, 2019110.40110.96110.20110.78110.17733,300
Mar 12, 2019111.54111.80110.29110.36109.75911,300
Mar 11, 2019110.92111.44110.38111.39110.78748,300
Mar 08, 2019111.98112.08110.31111.24110.631,010,200
Mar 07, 2019111.64112.23111.30111.93111.32765,700
Mar 06, 2019111.96112.29111.14111.68111.071,052,300
Mar 05, 2019110.64111.97110.22111.75111.14963,000
Mar 04, 2019112.24112.45109.78110.64110.031,131,300
Mar 01, 2019111.12112.26110.78112.23111.611,218,900
Feb 28, 2019109.80110.77109.64110.68110.071,195,100
Feb 27, 2019109.35109.79108.90109.58108.981,113,600
Feb 26, 2019109.77110.47109.59109.74109.141,019,900
Feb 25, 2019110.32110.55109.06109.47108.87943,700
Feb 22, 2019109.71110.74109.08110.22109.611,132,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...