Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
232.56-0.69 (-0.30%)
At close: 04:00PM EST
233.00 +0.44 (+0.19%)
After hours: 04:24PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 2020151.51152.00150.37150.53146.88387,600
Dec 29, 2020152.49152.97151.23151.44147.77518,700
Dec 28, 2020151.16151.89150.43151.80148.12432,900
Dec 24, 2020149.30150.18148.84149.95146.32188,200
Dec 23, 2020149.48150.29149.17149.45145.83580,100
Dec 22, 2020149.41149.66148.20148.62145.02560,000
Dec 21, 2020149.01150.44146.85149.66146.03846,100
Dec 18, 2020151.89152.35150.13150.88147.221,717,300
Dec 17, 2020151.10152.79150.35151.61147.94797,100
Dec 16, 2020150.16151.67149.47150.28146.64743,500
Dec 15, 2020149.51150.82149.22150.23146.59689,100
Dec 14, 2020149.57151.58149.04149.14145.53579,600
Dec 11, 2020148.99150.20148.98149.11145.50613,700
Dec 10, 2020152.33152.81149.68149.70146.07899,800
Dec 09, 2020150.45152.70149.10152.14148.451,179,100
Dec 08, 2020149.10151.70148.84150.63146.98814,300
Dec 07, 2020151.80152.71148.68149.72146.09879,900
Dec 04, 2020150.00151.10149.88150.87147.211,002,500
Dec 03, 2020149.00150.19148.88149.83146.20719,400
Dec 02, 2020150.04151.79148.45149.25145.631,094,700
Dec 01, 2020149.00150.13148.09150.04146.401,325,500
Nov 30, 2020147.40148.03146.23147.89144.311,507,400
Nov 27, 2020148.44148.45146.40148.05144.461,252,900
Nov 25, 2020148.42149.33147.81148.15144.561,565,300
Nov 24, 2020147.60148.87147.12148.21144.622,261,500
Nov 23, 2020147.48148.35146.31146.83143.27657,000
Nov 20, 2020149.09149.36147.03147.78144.20600,600
Nov 19, 2020149.08149.91147.64149.40145.78659,400
Nov 19, 20200.804 Dividend
Nov 18, 2020153.51154.39150.56150.64146.20678,200
Nov 17, 2020154.52154.97152.60152.93148.43701,000
Nov 16, 2020154.95155.49153.79155.12150.55783,900
Nov 13, 2020154.07154.32152.24154.00149.47580,400
Nov 12, 2020153.99154.18151.90153.56149.04584,500
Nov 11, 2020152.93153.83151.55153.66149.14697,200
Nov 10, 2020150.18153.56149.46152.26147.78987,700
Nov 09, 2020152.57154.49149.61149.72145.311,168,400
Nov 06, 2020148.90150.73146.81149.40145.001,354,900
Nov 05, 2020145.58146.28143.85144.60140.34923,600
Nov 04, 2020143.80146.59143.12143.94139.70985,000
Nov 03, 2020141.82144.56141.76142.72138.52569,800
Nov 02, 2020139.66142.00139.18140.78136.641,266,100
Oct 30, 2020137.13138.21135.83137.46133.41783,900
Oct 29, 2020137.91139.46136.48137.83133.77710,800
Oct 28, 2020140.62141.84138.12138.20134.13858,300
Oct 27, 2020144.62144.87142.36142.50138.30825,100
Oct 26, 2020145.89145.89143.18144.20139.95610,600
Oct 23, 2020146.40146.67145.82146.34142.03383,700
Oct 22, 2020145.92146.08144.46145.44141.16442,500
Oct 21, 2020146.39147.32145.08145.58141.29688,600
Oct 20, 2020148.64149.21146.73146.88142.56434,700
Oct 19, 2020150.60150.75147.26147.50143.16614,200
Oct 16, 2020150.93151.65149.81149.92145.51912,200
Oct 15, 2020148.57150.84148.09150.42145.99579,600
Oct 14, 2020148.51150.23148.26149.47145.07577,000
Oct 13, 2020147.42149.36147.13148.85144.47574,300
Oct 12, 2020147.02148.97146.53148.08143.72601,600
Oct 09, 2020144.25146.41143.85145.63141.34612,700
Oct 08, 2020143.16144.16142.68143.51139.28474,300
Oct 07, 2020142.02144.08141.75143.41139.19615,300
Oct 06, 2020143.42143.76141.09141.56137.39680,300
Oct 05, 2020143.18144.14142.62143.77139.54432,700
Oct 02, 2020143.50144.05142.09142.92138.71535,700
Oct 01, 2020143.49144.52141.71143.93139.69759,700
Sep 30, 2020141.43144.40141.22143.34139.12798,500
Sep 29, 2020142.30142.78140.30141.19137.03735,300
Sep 28, 2020140.31141.92139.65140.41136.28589,900
Sep 25, 2020137.16139.56136.50139.52135.41684,900
Sep 24, 2020134.53137.91134.52137.66133.61963,900
Sep 23, 2020138.06138.49134.00134.34130.381,083,900
Sep 22, 2020136.98138.31136.54137.43133.38623,000
Sep 21, 2020138.00138.67135.01137.00132.971,291,200
Sep 18, 2020140.87141.52138.12138.92134.831,567,900
Sep 17, 2020142.55142.55139.56140.50136.36857,700
Sep 16, 2020145.25146.08143.16143.19138.97629,200
Sep 15, 2020144.68146.37143.75144.34140.09882,200
Sep 14, 2020146.15146.80144.48144.50140.25585,600
Sep 11, 2020145.45146.90145.10145.50141.22484,400
Sep 10, 2020147.39147.87144.93145.15140.88694,900
Sep 09, 2020146.78149.06146.63147.72143.37624,200
Sep 08, 2020148.57149.10145.18145.52141.24924,300
Sep 04, 2020148.88149.57146.26148.80144.42779,500
Sep 03, 2020149.74152.18146.99148.36143.99861,800
Sep 02, 2020148.01150.61148.01149.42145.02773,200
Sep 01, 2020148.64148.75146.62148.42144.05644,400
Aug 31, 2020148.82149.60148.46148.64144.26682,400
Aug 28, 2020148.91149.27147.19149.20144.81407,000
Aug 27, 2020149.91150.67148.57148.70144.32646,500
Aug 26, 2020148.38149.48147.29149.15144.761,042,500
Aug 25, 2020149.70149.70147.97148.67144.29503,600
Aug 24, 2020148.00149.20147.15148.84144.46436,800
Aug 21, 2020148.03148.28146.74147.43143.09707,400
Aug 20, 2020146.54148.89146.34147.74143.391,241,200
Aug 20, 20200.804 Dividend
Aug 19, 2020148.45148.98147.63147.76142.631,220,100
Aug 18, 2020148.19150.28147.33149.59144.401,046,300
Aug 17, 2020146.33148.89145.82148.33143.18863,900
Aug 14, 2020146.47146.93145.71146.07141.00514,000
Aug 13, 2020146.50146.99145.43146.57141.48734,900
Aug 12, 2020142.97146.73142.50146.02140.95878,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement