Advertisement
Advertisement
U.S. markets open in 4 hours 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
231.88-3.29 (-1.40%)
At close: 04:00PM EST
231.51 -0.37 (-0.16%)
After hours: 06:14PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 200555.3055.3855.0155.2536.72397,100
Dec 29, 200555.8456.1455.2555.4836.87746,800
Dec 28, 200556.0856.3055.8656.0137.22646,500
Dec 27, 200555.8556.5555.8456.0537.25684,100
Dec 23, 200556.4756.4755.8256.0937.28961,600
Dec 22, 200556.9057.0556.3556.5337.57845,500
Dec 21, 200557.0757.1256.5056.7337.70585,500
Dec 20, 200557.5557.8656.6856.7137.691,075,600
Dec 19, 200557.7657.7657.2057.7038.35925,600
Dec 16, 200557.8258.3557.4657.8638.451,131,900
Dec 15, 200558.1058.2157.5157.7938.41854,700
Dec 14, 200558.8859.0557.6757.8138.421,466,500
Dec 13, 200556.7958.8956.6058.7839.073,188,900
Dec 12, 200556.1656.2055.9156.1237.301,143,200
Dec 09, 200556.0056.0555.5555.6737.001,458,900
Dec 08, 200555.1755.4554.8655.2536.72851,200
Dec 07, 200555.6055.6354.7755.1236.63714,300
Dec 06, 200555.5056.0055.4155.6436.981,182,500
Dec 05, 200554.9655.4654.9655.4136.831,068,000
Dec 02, 200554.9855.3054.5655.2836.74889,600
Dec 01, 200554.7555.2954.5554.9736.531,014,100
Nov 30, 200555.2455.3154.2254.2236.03845,900
Nov 29, 200555.4155.7055.0055.1036.62997,100
Nov 28, 200554.9955.7854.9355.3636.791,122,700
Nov 25, 200555.2555.3554.5354.6836.34457,700
Nov 23, 200554.7455.3054.5455.2036.69940,000
Nov 22, 200554.1154.8154.1054.7436.381,441,200
Nov 22, 20050.245 Dividend
Nov 21, 200552.5554.4452.4954.3535.961,853,500
Nov 18, 200553.7554.0853.5654.0035.731,307,200
Nov 17, 200554.1154.2152.8553.1435.161,330,500
Nov 16, 200554.6154.8954.0054.0935.79547,600
Nov 15, 200554.2454.5053.9954.4136.00740,800
Nov 14, 200554.9255.0654.1854.2435.89609,300
Nov 11, 200555.0055.1554.4055.0536.42657,500
Nov 10, 200555.2055.4354.9955.1436.48790,000
Nov 09, 200555.0155.3154.8155.1136.46685,400
Nov 08, 200555.4655.7455.0155.0236.40571,300
Nov 07, 200556.0056.0655.5055.6636.83675,000
Nov 04, 200556.4156.7155.5655.6936.84575,700
Nov 03, 200557.1057.2856.1956.4037.31500,100
Nov 02, 200556.5556.9756.5256.9637.69530,500
Nov 01, 200556.3057.3156.0756.6237.461,214,900
Oct 31, 200557.1357.2456.2656.8337.60722,500
Oct 28, 200556.3857.0656.2856.9737.69611,000
Oct 27, 200556.6356.6555.5455.9237.00560,200
Oct 26, 200557.2257.4856.4956.7137.52833,800
Oct 25, 200558.7458.7757.0357.4137.98912,300
Oct 24, 200559.2059.2458.4458.6538.80727,900
Oct 21, 200558.5059.0458.4258.8038.90854,900
Oct 20, 200559.4860.2358.6058.6038.771,390,600
Oct 19, 200557.9659.4957.9659.4939.361,084,000
Oct 18, 200558.2058.6057.9258.1038.441,187,700
Oct 17, 200557.1058.5956.8558.5638.741,972,200
Oct 14, 200555.6456.0155.3055.9237.00691,000
Oct 13, 200555.8356.2955.6455.7436.88780,700
Oct 12, 200555.6056.1455.5155.8636.96586,800
Oct 11, 200556.1056.2955.4255.5836.771,207,800
Oct 10, 200556.1056.3655.8555.8536.95548,700
Oct 07, 200556.7356.7356.1556.3037.25619,000
Oct 06, 200556.5357.2656.2356.7337.53668,500
Oct 05, 200557.1957.4656.2856.3337.27697,700
Oct 04, 200558.1058.1557.2857.3637.95975,700
Oct 03, 200556.3158.0056.0657.9138.311,475,000
Sep 30, 200556.2556.4256.0756.3137.26423,400
Sep 29, 200556.0956.4855.5756.4737.36561,300
Sep 28, 200556.8056.9455.8856.2637.22546,900
Sep 27, 200555.9556.5955.9556.3237.26874,600
Sep 26, 200555.6856.1055.6756.0637.091,050,800
Sep 23, 200555.4455.6155.2455.5036.72665,800
Sep 22, 200555.4955.7454.8555.5036.721,029,500
Sep 21, 200556.7756.7755.4355.4836.711,262,500
Sep 20, 200557.6557.6556.6757.0837.761,063,700
Sep 19, 200558.0558.0657.4657.6538.141,325,500
Sep 16, 200558.1258.8557.7057.9638.353,528,900
Sep 15, 200557.8557.9257.4657.8738.291,064,200
Sep 14, 200558.1158.2657.5257.6038.111,209,200
Sep 13, 200559.2559.3458.2058.2138.511,002,000
Sep 12, 200559.2059.3159.0259.2539.20677,300
Sep 09, 200558.4559.3958.1859.2739.21798,200
Sep 08, 200558.6559.1358.3758.3838.62901,800
Sep 07, 200558.9359.0858.6158.9038.97860,200
Sep 06, 200558.6059.3258.5959.1639.14474,900
Sep 02, 200558.6058.9058.2558.5438.73631,600
Sep 01, 200559.1659.3858.1958.4238.65925,800
Aug 31, 200557.9059.1557.9059.0939.091,360,300
Aug 30, 200558.2058.2057.3758.1038.44801,200
Aug 29, 200557.9558.6657.8158.3338.59874,100
Aug 26, 200558.3658.5558.1058.2338.53882,400
Aug 25, 200558.3558.5957.5558.2238.521,293,800
Aug 24, 200559.6059.6857.9158.6738.821,933,700
Aug 23, 200560.5960.8659.9860.0039.701,142,700
Aug 23, 20050.245 Dividend
Aug 22, 200560.7061.0360.6560.8240.08680,200
Aug 19, 200560.9761.0060.6660.7640.04605,700
Aug 18, 200560.3460.7460.2060.5939.93665,000
Aug 17, 200560.6460.6860.1160.3639.77616,800
Aug 16, 200561.5261.7460.5360.6039.93569,600
Aug 15, 200561.6261.7661.1161.5040.53448,400
Aug 12, 200561.7062.2061.3561.5440.55908,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement