Advertisement
U.S. markets open in 1 hour 42 minutes

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
197.05+3.51 (+1.81%)
At close: 04:00PM EDT
197.85 +0.80 (+0.41%)
Pre-Market: 07:30AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024193.21198.77191.79197.05197.052,688,000
Mar 15, 2024194.44198.63193.54193.54193.5412,184,500
Mar 14, 2024196.13196.53193.22195.06195.062,304,700
Mar 13, 2024197.37199.27195.82195.89195.892,254,300
Mar 12, 2024198.75199.57195.40196.47196.471,957,900
Mar 11, 2024195.70199.30195.70199.02199.022,152,700
Mar 08, 2024192.33195.49192.14194.56194.561,968,900
Mar 07, 2024193.08193.99191.15192.52192.522,179,200
Mar 06, 2024194.82196.84191.05192.83192.832,928,400
Mar 05, 2024184.25188.00184.25187.56187.561,986,300
Mar 04, 2024186.77186.77181.16184.00184.002,729,600
Mar 01, 2024187.86188.55185.84188.05188.051,284,000
Feb 29, 2024186.68188.53185.50187.92187.922,160,400
Feb 28, 2024187.32187.87184.50186.21186.211,328,800
Feb 27, 2024188.13189.39187.07187.17187.171,905,000
Feb 26, 2024193.95194.68188.60188.61188.612,032,900
Feb 23, 2024193.06195.32192.44193.83193.831,679,000
Feb 22, 2024191.56193.79187.99193.54193.541,570,600
Feb 21, 2024194.80195.33191.80192.49192.491,244,100
Feb 20, 2024192.36195.11192.24193.57193.571,811,400
Feb 16, 2024191.25193.26189.53191.16191.161,595,200
Feb 16, 20241.37 Dividend
Feb 15, 2024192.17194.85192.17192.58191.211,270,700
Feb 14, 2024193.26195.01190.41191.25189.891,610,600
Feb 13, 2024193.52197.43193.52194.84193.451,977,500
Feb 12, 2024190.00194.62189.60193.72192.343,132,200
Feb 09, 2024201.25201.80194.67195.45194.063,118,500
Feb 08, 2024192.20209.68189.57202.31200.874,712,400
Feb 07, 2024195.40196.40193.77194.26192.881,959,300
Feb 06, 2024196.41196.60193.61194.78193.391,602,200
Feb 05, 2024196.79199.56196.27196.39194.991,911,100
Feb 02, 2024198.54199.21196.79197.66196.251,761,400
Feb 01, 2024192.78198.53190.89198.43197.021,776,400
Jan 31, 2024197.00197.21193.38193.54192.162,147,700
Jan 30, 2024192.99197.59192.61197.38195.982,355,600
Jan 29, 2024193.29194.63191.13192.79191.421,679,000
Jan 26, 2024189.61191.42189.61190.21188.861,111,100
Jan 25, 2024188.84190.41187.33189.36188.011,401,200
Jan 24, 2024191.43191.43189.25189.31187.961,403,900
Jan 23, 2024188.97192.57188.80192.03190.661,314,900
Jan 22, 2024190.27190.27187.75188.26186.921,142,900
Jan 19, 2024191.58191.85188.60190.46189.111,285,700
Jan 18, 2024191.38191.62188.24191.47190.111,815,000
Jan 17, 2024191.16193.48190.76191.54190.181,428,100
Jan 16, 2024191.16193.67190.44191.53190.171,617,400
Jan 12, 2024193.13194.71190.20190.64189.281,629,800
Jan 11, 2024189.12190.66187.50190.41189.061,284,900
Jan 10, 2024193.25194.58189.55189.64188.291,611,600
Jan 09, 2024191.02193.15189.75193.09191.721,434,200
Jan 08, 2024187.70191.53187.70191.45190.091,650,900
Jan 05, 2024190.02190.79186.98187.64186.311,237,800
Jan 04, 2024191.65195.65190.33190.50189.141,925,000
Jan 03, 2024192.50194.35191.37191.84190.482,370,500
Jan 02, 2024185.53192.23185.45192.03190.662,359,100
Dec 29, 2023184.07186.77183.79186.44185.111,591,100
Dec 28, 2023183.10184.78182.91184.11182.801,122,200
Dec 27, 2023183.17184.03182.90183.92182.61860,000
Dec 26, 2023182.30183.98181.56183.40182.10703,100
Dec 22, 2023181.75183.79181.51182.52181.221,214,900
Dec 21, 2023179.75181.05178.82181.00179.711,326,600
Dec 20, 2023181.50182.76179.36179.52178.241,634,600
Dec 19, 2023182.49183.51181.72182.55181.251,651,000
Dec 18, 2023182.39184.14181.27182.26180.961,800,800
Dec 15, 2023183.93185.18181.47181.71180.423,530,200
Dec 14, 2023189.20189.70184.61186.21184.891,968,300
Dec 13, 2023184.92188.96184.37188.79187.451,281,000
Dec 12, 2023186.74186.75184.21184.69183.381,354,100
Dec 11, 2023186.20187.00185.07186.28184.951,198,700
Dec 08, 2023188.50188.65184.50185.74184.421,505,100
Dec 07, 2023189.21191.62187.51189.06187.721,496,800
Dec 06, 2023187.17190.10187.17189.20187.85973,100
Dec 05, 2023190.81191.21187.11187.93186.59952,200
Dec 04, 2023190.65192.49189.65190.62189.261,024,300
Dec 01, 2023188.21191.02187.80190.98189.621,262,700
Nov 30, 2023186.00188.13184.19187.92186.582,799,400
Nov 29, 2023188.00188.39185.67185.72184.401,168,300
Nov 28, 2023188.44189.54187.91188.99187.651,396,800
Nov 27, 2023191.70192.00188.15188.40187.061,246,600
Nov 24, 2023192.71192.71189.81191.68190.32773,400
Nov 22, 2023191.59192.74190.68191.61190.251,302,500
Nov 21, 2023190.30192.01189.11190.59189.231,474,800
Nov 20, 2023195.05195.40192.23193.07191.701,288,800
Nov 17, 2023196.36197.08194.57196.00194.611,074,700
Nov 16, 2023194.89197.59194.11195.84194.451,335,300
Nov 16, 20231.192 Dividend
Nov 15, 2023199.00199.91195.31195.72193.141,535,900
Nov 14, 2023195.50198.31195.25197.84195.241,606,000
Nov 13, 2023191.48195.41191.48194.70192.142,123,300
Nov 10, 2023188.93191.98188.50191.48188.961,442,300
Nov 09, 2023189.76190.60187.72188.62186.141,134,700
Nov 08, 2023187.62189.07187.06189.02186.531,036,400
Nov 07, 2023187.30188.07185.79187.49185.021,018,800
Nov 06, 2023188.11189.62186.98187.66185.191,741,300
Nov 03, 2023190.98191.47187.93187.99185.52978,900
Nov 02, 2023187.92191.06187.59189.55187.06969,900
Nov 01, 2023188.01189.42185.87187.85185.381,205,900
Oct 31, 2023187.35188.22185.13187.35184.881,303,200
Oct 30, 2023184.55186.38183.74185.98183.531,405,000
Oct 27, 2023187.41188.11183.96184.11181.692,066,900
Oct 26, 2023191.00194.98186.72189.05186.563,021,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...