U.S. markets open in 5 hours 24 minutes

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
174.67-0.13 (-0.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021174.41174.67172.95174.67174.67618,500
Jun 11, 2021175.08175.08173.40174.80174.80443,500
Jun 10, 2021172.79174.66172.79174.38174.38580,100
Jun 09, 2021173.11173.59172.54172.86172.86553,900
Jun 08, 2021174.29174.29173.08173.58173.58552,600
Jun 07, 2021175.40175.40172.81173.99173.99648,600
Jun 04, 2021174.86175.55174.22174.90174.90599,100
Jun 03, 2021173.26174.63172.66174.54174.54758,100
Jun 02, 2021173.27174.22172.73173.54173.54767,800
Jun 01, 2021173.66174.60171.87172.65172.65752,200
May 28, 2021173.52174.22173.02173.05173.05871,100
May 27, 2021174.30174.91173.01173.45173.451,026,000
May 26, 2021174.38175.23173.78174.30174.30814,800
May 25, 2021174.08174.75172.28174.72174.72766,600
May 24, 2021174.01175.09173.75174.10174.10725,500
May 21, 2021173.58174.74173.26173.76173.76904,500
May 20, 2021171.61174.16171.47173.09173.091,006,600
May 20, 20210.804 Dividend
May 19, 2021172.18173.08171.12172.28171.48998,800
May 18, 2021172.32174.23172.32172.79171.981,372,400
May 17, 2021171.23173.83170.71172.49171.691,123,000
May 14, 2021172.05173.64171.11171.11170.31840,300
May 13, 2021167.26172.54167.10171.60170.801,462,700
May 12, 2021169.05169.52167.44167.60166.821,071,400
May 11, 2021171.83172.16168.41168.92168.13986,700
May 10, 2021168.86171.14168.78170.31169.521,385,200
May 07, 2021168.63169.13167.40168.49167.70780,900
May 06, 2021169.28170.79167.92168.63167.84951,100
May 05, 2021166.72168.92166.57168.36167.57784,900
May 04, 2021166.89167.93165.76166.91166.131,261,000
May 03, 2021164.70167.80164.27166.74165.961,125,400
Apr 30, 2021163.92164.99163.16164.30163.531,191,000
Apr 29, 2021160.02165.50159.51164.22163.451,609,000
Apr 28, 2021159.26160.95158.50158.86158.121,320,900
Apr 27, 2021159.09159.45157.94158.71157.971,063,100
Apr 26, 2021161.64161.64158.81159.03158.29762,000
Apr 23, 2021162.21162.59161.15161.43160.68682,500
Apr 22, 2021162.99163.41161.57162.24161.48825,900
Apr 21, 2021162.79163.99162.79162.94162.18929,800
Apr 20, 2021160.65163.19160.28162.19161.43836,500
Apr 19, 2021161.01161.61159.52160.98160.23772,000
Apr 16, 2021161.31161.53160.12160.99160.241,260,700
Apr 15, 2021161.00161.35159.58160.90160.151,079,600
Apr 14, 2021158.86159.04156.87158.19157.45889,300
Apr 13, 2021158.55159.65158.18158.82158.081,136,700
Apr 12, 2021159.56160.29158.97159.60158.86942,700
Apr 09, 2021160.63160.81158.62159.50158.76714,200
Apr 08, 2021160.50161.06159.40160.11159.36995,300
Apr 07, 2021161.00161.36159.91160.57159.82771,800
Apr 06, 2021159.60161.55159.23160.76160.01941,500
Apr 05, 2021158.97161.34158.56159.35158.61979,700
Apr 01, 2021158.19159.52156.28158.76158.02932,200
Mar 31, 2021158.39159.70157.68158.16157.421,170,700
Mar 30, 2021160.90161.56158.43158.86158.121,019,300
Mar 29, 2021158.80161.71158.65161.13160.38818,600
Mar 26, 2021157.38159.29156.55159.27158.53676,500
Mar 25, 2021157.81158.61156.18157.04156.31937,200
Mar 24, 2021156.05158.25154.92157.26156.53977,400
Mar 23, 2021156.58157.24155.85156.92156.19690,000
Mar 22, 2021154.09156.62153.94156.38155.65801,700
Mar 19, 2021156.65156.95154.65154.70153.981,455,300
Mar 18, 2021154.04156.46154.00156.07155.34673,000
Mar 17, 2021155.47155.86153.69154.56153.84995,800
Mar 16, 2021153.75154.27152.63153.49152.77916,400
Mar 15, 2021153.37153.53151.28153.32152.60773,400
Mar 12, 2021152.45152.88151.21152.44151.73756,700
Mar 11, 2021151.86153.10151.53151.90151.19959,300
Mar 10, 2021150.28153.51149.05152.65151.941,121,100
Mar 09, 2021151.77153.22150.50150.56149.86953,000
Mar 08, 2021151.30154.62150.06151.79151.081,112,900
Mar 05, 2021146.69150.81146.06150.38149.681,031,700
Mar 04, 2021144.85149.10144.46146.09145.411,251,100
Mar 03, 2021145.27145.81144.25144.37143.701,101,000
Mar 02, 2021145.10146.48143.58145.35144.67969,600
Mar 01, 2021146.18147.91144.72145.19144.511,177,200
Feb 26, 2021148.05148.93145.56145.65144.971,053,900
Feb 25, 2021147.44149.14147.29147.57146.881,589,800
Feb 24, 2021147.97148.50147.12147.57146.88774,700
Feb 23, 2021149.05150.46147.10147.98147.291,477,900
Feb 22, 2021149.10149.10146.50148.25147.56862,100
Feb 19, 2021153.12153.57148.75148.85148.161,166,000
Feb 18, 2021149.81153.86149.81152.99152.281,385,900
Feb 18, 20210.804 Dividend
Feb 17, 2021150.93152.46150.85151.29149.78864,800
Feb 16, 2021151.22152.32150.15151.38149.871,197,600
Feb 12, 2021149.85151.76149.69151.38149.87785,700
Feb 11, 2021149.58150.78149.45150.42148.92871,400
Feb 10, 2021150.32150.65149.22150.00148.51883,400
Feb 09, 2021149.21151.26149.15149.62148.131,090,000
Feb 08, 2021151.25151.37147.33149.33147.842,026,200
Feb 05, 2021147.90149.40146.59146.60145.14825,500
Feb 04, 2021147.86150.00145.31147.22145.751,273,000
Feb 03, 2021147.10147.78145.57146.58145.12889,800
Feb 02, 2021145.75148.48145.19147.12145.661,001,900
Feb 01, 2021145.65146.37144.62145.11143.67848,100
Jan 29, 2021147.35149.71145.32145.44143.991,366,600
Jan 28, 2021146.41149.26146.10148.21146.731,220,800
Jan 27, 2021148.99149.51145.61146.19144.731,251,800
Jan 26, 2021147.57149.90145.64149.52148.031,167,100
Jan 25, 2021147.85150.07146.96147.53146.061,114,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...