The Hershey Co (HSY.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 12:52PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 183.24 | 185.72 | 183.24 | 185.72 | 185.72 | 232 |
| May 02, 2024 | 180.88 | 181.62 | 180.88 | 181.62 | 181.62 | 20 |
| Apr 30, 2024 | 179.46 | 180.52 | 179.46 | 180.52 | 180.52 | - |
| Apr 29, 2024 | 173.96 | 173.96 | 173.96 | 173.96 | 173.96 | - |
| Apr 26, 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| Apr 25, 2024 | 174.96 | 174.96 | 174.14 | 174.14 | 174.14 | - |
| Apr 24, 2024 | 174.60 | 176.26 | 174.60 | 175.64 | 175.64 | - |
| Apr 23, 2024 | 174.30 | 175.64 | 174.30 | 174.90 | 174.90 | 107 |
| Apr 22, 2024 | 173.10 | 174.98 | 173.10 | 174.04 | 174.04 | 25 |
| Apr 19, 2024 | 172.02 | 173.74 | 172.02 | 173.74 | 173.74 | - |
| Apr 18, 2024 | 170.76 | 173.46 | 170.76 | 173.46 | 173.46 | - |
| Apr 17, 2024 | 172.36 | 172.36 | 170.92 | 170.92 | 170.92 | - |
| Apr 16, 2024 | 171.42 | 172.06 | 171.42 | 172.06 | 172.06 | 85 |
| Apr 15, 2024 | 174.58 | 174.58 | 174.58 | 174.58 | 174.58 | 3 |
| Apr 12, 2024 | 176.60 | 177.64 | 174.60 | 174.60 | 174.60 | 115 |
| Apr 11, 2024 | 178.28 | 178.28 | 176.36 | 177.00 | 177.00 | 12 |
| Apr 10, 2024 | 178.84 | 178.84 | 178.12 | 178.12 | 178.12 | - |
| Apr 09, 2024 | 178.38 | 178.38 | 177.14 | 177.14 | 177.14 | 3 |
| Apr 08, 2024 | 178.02 | 180.48 | 178.02 | 180.48 | 180.48 | 5 |
| Apr 05, 2024 | 180.66 | 180.66 | 179.92 | 179.92 | 179.92 | 20 |
| Apr 04, 2024 | 179.20 | 180.60 | 178.90 | 178.90 | 178.90 | 70 |
| Apr 03, 2024 | 185.54 | 185.54 | 185.54 | 185.54 | 185.54 | - |
| Apr 02, 2024 | 184.12 | 184.42 | 184.12 | 184.42 | 184.42 | 10 |
| Mar 28, 2024 | 178.55 | 179.90 | 178.55 | 179.90 | 179.90 | 23 |
| Mar 27, 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
| Mar 26, 2024 | 177.15 | 178.70 | 173.95 | 177.80 | 177.80 | 139 |
| Mar 25, 2024 | 182.80 | 183.30 | 182.80 | 183.30 | 183.30 | 13 |
| Mar 22, 2024 | 183.65 | 183.75 | 182.90 | 183.10 | 183.10 | - |
| Mar 21, 2024 | 180.80 | 183.90 | 180.80 | 183.45 | 183.45 | 5 |
| Mar 20, 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | - |
| Mar 19, 2024 | 181.00 | 185.95 | 181.00 | 185.95 | 185.95 | 15 |
| Mar 18, 2024 | 178.60 | 181.55 | 178.10 | 181.55 | 181.55 | 21 |
| Mar 15, 2024 | 178.95 | 179.80 | 178.95 | 179.80 | 179.80 | 28 |
| Mar 14, 2024 | 178.90 | 178.90 | 178.60 | 178.60 | 178.60 | 15 |
| Mar 13, 2024 | 178.75 | 180.20 | 178.75 | 179.00 | 179.00 | 310 |
| Mar 12, 2024 | 181.85 | 182.45 | 179.75 | 179.85 | 179.85 | 40 |
| Mar 11, 2024 | 179.05 | 182.10 | 179.05 | 182.10 | 182.10 | 67 |
| Mar 08, 2024 | 175.15 | 177.95 | 175.15 | 177.95 | 177.95 | 203 |
| Mar 07, 2024 | 176.00 | 176.00 | 175.40 | 175.85 | 175.85 | - |
| Mar 06, 2024 | 172.15 | 177.30 | 172.15 | 176.65 | 176.65 | 20 |
| Mar 05, 2024 | 168.35 | 172.90 | 168.35 | 172.25 | 172.25 | - |
| Mar 04, 2024 | 172.70 | 172.70 | 167.55 | 169.35 | 169.35 | 36 |
| Mar 01, 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | - |
| Feb 29, 2024 | 171.10 | 173.20 | 171.10 | 173.20 | 173.20 | 3 |
| Feb 28, 2024 | 172.55 | 173.05 | 171.15 | 171.15 | 171.15 | 5 |
| Feb 27, 2024 | 173.20 | 173.20 | 173.10 | 173.10 | 173.10 | 20 |
| Feb 26, 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - |
| Feb 23, 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
| Feb 22, 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
| Feb 21, 2024 | 178.25 | 179.50 | 178.25 | 179.50 | 179.50 | 10 |
| Feb 20, 2024 | 176.30 | 179.35 | 176.30 | 178.60 | 178.60 | - |
| Feb 19, 2024 | 177.05 | 177.40 | 177.05 | 177.40 | 177.40 | 5 |
| Feb 16, 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | - |
| Feb 16, 2024 | 1.37 Dividend | |||||
| Feb 15, 2024 | 177.80 | 178.50 | 177.80 | 178.50 | 177.13 | 130 |
| Feb 14, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 179.81 | - |
| Feb 13, 2024 | 179.00 | 180.75 | 179.00 | 180.75 | 179.36 | 4 |
| Feb 12, 2024 | 179.00 | 180.40 | 178.30 | 180.40 | 179.02 | 170 |
| Feb 09, 2024 | 187.10 | 188.85 | 186.90 | 188.85 | 187.40 | 11 |
| Feb 08, 2024 | 180.05 | 190.85 | 180.05 | 187.40 | 185.96 | 70 |
| Feb 07, 2024 | 180.20 | 180.20 | 179.90 | 179.90 | 178.52 | - |
| Feb 06, 2024 | 182.20 | 184.15 | 182.20 | 184.15 | 182.74 | 100 |
| Feb 05, 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 181.20 | - |
| Feb 02, 2024 | 181.95 | 183.65 | 181.95 | 182.80 | 181.40 | 36 |
| Feb 01, 2024 | 178.45 | 182.35 | 178.45 | 182.35 | 180.95 | 50 |
| Jan 31, 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 180.26 | - |
| Jan 30, 2024 | 177.25 | 179.40 | 177.25 | 179.40 | 178.02 | 36 |
| Jan 29, 2024 | 177.05 | 177.15 | 177.05 | 177.15 | 175.79 | - |
| Jan 26, 2024 | 174.35 | 174.75 | 174.35 | 174.75 | 173.41 | 100 |
| Jan 25, 2024 | 173.55 | 174.95 | 173.55 | 174.95 | 173.61 | 5 |
| Jan 24, 2024 | 177.00 | 177.00 | 175.20 | 175.20 | 173.86 | 30 |
| Jan 23, 2024 | 172.10 | 177.00 | 172.10 | 176.70 | 175.34 | - |
| Jan 22, 2024 | 174.45 | 175.70 | 173.05 | 173.05 | 171.72 | 42 |
| Jan 19, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 173.86 | - |
| Jan 18, 2024 | 175.15 | 175.90 | 175.15 | 175.90 | 174.55 | 12 |
| Jan 17, 2024 | 174.95 | 175.05 | 174.95 | 175.05 | 173.71 | 12 |
| Jan 16, 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 174.75 | 5 |
| Jan 15, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 173.56 | 35 |
| Jan 12, 2024 | 172.60 | 174.45 | 172.60 | 173.45 | 172.12 | 50 |
| Jan 11, 2024 | 172.25 | 173.30 | 172.25 | 173.15 | 171.82 | 66 |
| Jan 10, 2024 | 175.85 | 176.60 | 173.70 | 173.70 | 172.37 | 44 |
| Jan 09, 2024 | 173.95 | 175.00 | 173.95 | 175.00 | 173.66 | 100 |
| Jan 08, 2024 | 172.15 | 173.70 | 171.90 | 173.70 | 172.37 | 11 |
| Jan 05, 2024 | 173.60 | 175.00 | 173.60 | 175.00 | 173.66 | 12 |
| Jan 04, 2024 | 175.05 | 177.75 | 175.05 | 177.75 | 176.39 | 25 |
| Jan 03, 2024 | 174.10 | 177.20 | 174.10 | 176.55 | 175.19 | 37 |
| Jan 02, 2024 | 169.95 | 172.55 | 169.95 | 172.55 | 171.23 | 47 |
| Dec 29, 2023 | 165.85 | 167.05 | 165.85 | 166.80 | 165.52 | 76 |
| Dec 28, 2023 | 164.70 | 165.30 | 164.70 | 165.30 | 164.03 | - |
| Dec 27, 2023 | 166.05 | 167.05 | 166.05 | 167.05 | 165.77 | 24 |
| Dec 22, 2023 | 163.40 | 166.40 | 163.40 | 166.40 | 165.12 | 20 |
| Dec 21, 2023 | 163.80 | 163.80 | 163.80 | 163.80 | 162.54 | - |
| Dec 20, 2023 | 166.05 | 166.05 | 164.75 | 164.75 | 163.49 | 10 |
| Dec 19, 2023 | 166.15 | 166.65 | 166.15 | 166.65 | 165.37 | 98 |
| Dec 18, 2023 | 166.10 | 167.15 | 166.10 | 167.15 | 165.87 | - |
| Dec 15, 2023 | 169.25 | 169.65 | 167.20 | 167.20 | 165.92 | 26 |
| Dec 14, 2023 | 172.90 | 172.90 | 169.00 | 169.10 | 167.80 | 20 |
| Dec 13, 2023 | 170.55 | 172.20 | 170.55 | 172.20 | 170.88 | 120 |
| Dec 12, 2023 | 172.20 | 172.20 | 171.00 | 171.00 | 169.69 | 10 |
| Dec 11, 2023 | 171.85 | 173.00 | 171.85 | 172.40 | 171.08 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.