U.S. Markets open in 4 hrs 7 mins

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
172.49+1.38 (+0.81%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 201892.3292.6792.2592.5486.28898,100
May 11, 201893.0093.6792.1692.4686.20704,100
May 10, 201892.9493.3192.6092.8986.60730,000
May 09, 201892.3992.8891.9892.6186.34903,300
May 08, 201891.2592.5290.9592.1585.911,395,400
May 07, 201891.9091.9991.1991.6685.461,270,300
May 04, 201889.6992.2289.5091.7885.571,236,200
May 03, 201890.0190.4989.1089.7083.631,728,400
May 02, 201890.6991.1889.4789.5483.482,257,100
May 01, 201892.0092.1990.8891.3285.141,418,600
Apr 30, 201893.5794.0091.8591.9485.721,287,700
Apr 27, 201892.2994.1292.0393.3887.061,774,000
Apr 26, 201893.0194.5091.4093.2986.983,524,500
Apr 25, 201892.6094.2592.5193.5487.211,384,400
Apr 24, 201893.4793.8391.9292.7786.491,607,900
Apr 23, 201892.7293.4392.3193.1886.871,284,200
Apr 20, 201893.7194.4292.0692.4886.221,828,900
Apr 19, 201895.1095.1993.0593.5687.231,851,500
Apr 18, 201896.5696.6995.3195.3488.891,100,800
Apr 17, 201896.9897.3096.2496.7090.16774,700
Apr 16, 201895.7897.1895.4696.8090.251,108,600
Apr 13, 201895.6696.2995.3695.9689.47709,000
Apr 12, 201896.8897.0095.1095.5789.10776,800
Apr 11, 201895.7997.1695.6796.6590.111,027,800
Apr 10, 201897.2197.9695.5395.8689.372,460,900
Apr 09, 201899.17100.3898.1299.3692.64744,800
Apr 06, 201899.38100.6398.3098.8592.16774,000
Apr 05, 2018101.00101.0099.0499.7092.951,039,000
Apr 04, 201897.25101.0797.25100.6093.791,331,000
Apr 03, 201897.6398.2096.7997.8191.19848,300
Apr 02, 201898.5498.6996.5197.0490.47804,300
Mar 29, 201898.6999.5298.5198.9692.26896,900
Mar 28, 201898.0599.4498.0598.2591.601,063,700
Mar 27, 201898.0898.8297.3497.7991.171,032,500
Mar 26, 201896.9198.1596.3098.0291.391,085,300
Mar 23, 201897.3098.5595.9296.0689.561,418,200
Mar 22, 201898.2899.3197.0197.0590.48996,800
Mar 21, 201899.3299.3797.3698.4791.811,492,500
Mar 20, 2018100.27100.9499.85100.3393.54777,600
Mar 19, 2018100.93101.4199.71100.0793.301,146,600
Mar 16, 2018101.15101.80100.03101.0294.182,293,200
Mar 15, 2018101.94102.68100.49100.9494.111,218,500
Mar 14, 2018101.83103.00101.49101.6894.80994,800
Mar 13, 2018101.34102.20100.85101.8094.911,246,900
Mar 12, 2018100.52101.82100.52101.0094.17818,400
Mar 09, 201899.81100.3699.30100.3693.57647,900
Mar 08, 2018100.00100.3598.9399.6592.91951,200
Mar 07, 201898.4099.8898.0899.8893.121,009,700
Mar 06, 201899.4599.6298.6799.3792.651,009,400
Mar 05, 201898.5199.5098.5199.4592.721,210,400
Mar 02, 201897.3499.2597.3498.8792.18973,700
Mar 01, 201898.2099.1197.0497.8091.181,219,600
Feb 28, 201898.7399.1898.1698.2691.611,309,100
Feb 27, 201898.1499.4597.7998.1991.551,492,900
Feb 26, 201897.0898.5096.9598.0091.37881,200
Feb 23, 201897.0197.7296.3796.9590.391,252,500
Feb 22, 201895.8798.1795.2197.0790.501,200,300
Feb 22, 20180.656 Dividend
Feb 21, 201899.74100.3297.8797.8990.651,166,900
Feb 20, 2018100.43100.5599.5699.9092.521,153,800
Feb 16, 2018100.40100.8399.00100.7193.272,472,000
Feb 15, 201899.13100.9698.16100.7993.34982,600
Feb 14, 201898.8199.5798.1099.0291.70955,300
Feb 13, 201899.2999.9798.5799.5492.181,130,000
Feb 12, 2018100.00100.4899.3399.7892.401,234,200
Feb 09, 201898.42100.2997.8499.6792.301,898,500
Feb 08, 201899.3499.8697.6297.6590.431,824,000
Feb 07, 2018101.00101.3399.0399.0491.721,664,100
Feb 06, 201899.48101.7498.85101.2993.802,551,000
Feb 05, 2018102.84103.27100.17100.1792.771,878,100
Feb 02, 2018102.33105.29102.14102.9795.362,333,400
Feb 01, 2018105.45106.25102.80103.7796.103,156,100
Jan 31, 2018109.40110.93109.38110.33102.171,254,700
Jan 30, 2018109.25110.36108.99109.53101.43862,600
Jan 29, 2018110.75111.05109.65109.67101.56798,600
Jan 26, 2018111.55111.81110.64111.07102.861,116,200
Jan 25, 2018110.48111.58110.17111.23103.01562,900
Jan 24, 2018110.40110.99109.74110.31102.16910,000
Jan 23, 2018110.08111.24109.81110.81102.62762,800
Jan 22, 2018109.41110.00109.15109.96101.831,137,300
Jan 19, 2018108.15109.55108.11109.37101.291,046,600
Jan 18, 2018109.06109.27107.59107.7999.82700,100
Jan 17, 2018108.50109.66108.10108.93100.881,509,800
Jan 16, 2018107.31109.29107.25108.29100.291,641,100
Jan 12, 2018110.28110.47109.23109.27101.19621,400
Jan 11, 2018110.75110.79109.83110.09101.95763,900
Jan 10, 2018111.34111.99109.57110.82102.631,309,600
Jan 09, 2018114.17114.44113.65113.78105.37584,100
Jan 08, 2018113.23114.63113.00114.06105.63869,700
Jan 05, 2018112.56113.14111.62112.96104.61767,100
Jan 04, 2018112.18112.73111.83112.42104.11679,700
Jan 03, 2018112.23112.43111.37111.64103.39818,800
Jan 02, 2018113.48113.99111.96112.11103.82845,800
Dec 29, 2017114.09114.75113.51113.51105.12416,600
Dec 28, 2017114.86114.99114.04114.36105.91536,400
Dec 27, 2017115.23115.58114.27114.58106.11434,800
Dec 26, 2017114.95115.46114.67115.01106.51406,400
Dec 22, 2017115.00115.38114.40114.95106.45396,100
Dec 21, 2017115.38115.48114.54114.66106.18574,300
Dec 20, 2017115.67115.82114.34114.99106.49982,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...