HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20190.722 Dividend
May 22, 2019130.50131.79130.13131.44130.721,360,300
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, 2019111.64112.23111.30111.93111.32764,100
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
Feb 21, 2019109.89111.52109.41111.20110.591,179,600
Feb 21, 20190.722 Dividend
Feb 20, 2019109.59110.88109.21110.68109.351,485,400
Feb 19, 2019109.03109.99108.47109.69108.381,122,200
Feb 15, 2019108.84109.92108.76109.35108.042,175,300
Feb 14, 2019108.57108.99107.82108.20106.90936,900
Feb 13, 2019109.82109.95108.56109.14107.831,618,000
Feb 12, 2019108.67109.97108.34109.70108.391,007,700
Feb 11, 2019108.72109.52108.23108.63107.331,227,200
Feb 08, 2019106.81108.51106.46108.42107.121,420,700
Feb 07, 2019105.15106.97104.36106.96105.681,072,500
Feb 06, 2019106.07106.61105.75106.14104.87885,100
Feb 05, 2019105.58106.90105.17106.10104.831,485,400
Feb 04, 2019104.75105.76104.19105.73104.461,169,000
Feb 01, 2019106.05106.45104.32104.78103.521,522,900
Jan 31, 2019103.30106.54100.80106.10104.833,209,100
Jan 30, 2019105.21106.78105.11105.58104.321,424,800
Jan 29, 2019104.83105.80104.33105.01103.75913,600
Jan 28, 2019104.35105.15103.90104.95103.691,171,800
Jan 25, 2019105.73106.18104.05104.30103.051,661,700
Jan 24, 2019107.00107.15104.94105.37104.111,239,900
Jan 23, 2019108.44108.91107.95108.56107.26849,300
Jan 22, 2019108.19108.80107.18108.31107.01983,900
Jan 18, 2019108.05108.55107.30108.14106.84938,800
Jan 17, 2019106.71107.88106.71107.78106.49996,300
Jan 16, 2019107.53107.87106.30106.70105.42753,700
Jan 15, 2019105.93107.83105.93107.73106.44805,400
Jan 14, 2019106.42106.69105.76106.03104.761,145,000
Jan 11, 2019106.75107.03105.18106.59105.311,141,300
Jan 10, 2019105.84106.93105.62106.80105.521,050,300
Jan 09, 2019106.40106.96105.39105.69104.421,039,100
Jan 08, 2019105.90106.68104.91106.47105.191,589,700
Jan 07, 2019105.73106.27104.93105.41104.151,733,200
Jan 04, 2019106.31107.41105.52106.08104.811,642,000
Jan 03, 2019105.23107.35104.91106.24104.971,236,700
Jan 02, 2019106.18106.56104.77105.44104.181,037,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...