Canada markets open in 4 hours 35 minutes

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
172.67-2.18 (-1.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 2021175.14175.27172.54172.67172.67667,200
Jun. 15, 2021174.81175.07173.86174.85174.85434,400
Jun. 14, 2021174.41174.67172.95174.67174.67618,500
Jun. 11, 2021175.08175.08173.40174.80174.80443,500
Jun. 10, 2021172.79174.66172.79174.38174.38580,100
Jun. 09, 2021173.11173.59172.54172.86172.86553,900
Jun. 08, 2021174.29174.29173.08173.58173.58552,600
Jun. 07, 2021175.40175.40172.81173.99173.99648,600
Jun. 04, 2021174.86175.55174.22174.90174.90599,100
Jun. 03, 2021173.26174.63172.66174.54174.54758,100
Jun. 02, 2021173.27174.22172.73173.54173.54767,800
Jun. 01, 2021173.66174.60171.87172.65172.65752,200
May 28, 2021173.52174.22173.02173.05173.05871,100
May 27, 2021174.30174.91173.01173.45173.451,026,000
May 26, 2021174.38175.23173.78174.30174.30814,800
May 25, 2021174.08174.75172.28174.72174.72766,600
May 24, 2021174.01175.09173.75174.10174.10725,500
May 21, 2021173.58174.74173.26173.76173.76904,500
May 20, 2021171.61174.16171.47173.09173.091,006,600
May 20, 20210.804 Dividend
May 19, 2021172.18173.08171.12172.28171.48998,800
May 18, 2021172.32174.23172.32172.79171.981,372,400
May 17, 2021171.23173.83170.71172.49171.691,123,000
May 14, 2021172.05173.64171.11171.11170.31840,300
May 13, 2021167.26172.54167.10171.60170.801,462,700
May 12, 2021169.05169.52167.44167.60166.821,071,400
May 11, 2021171.83172.16168.41168.92168.13986,700
May 10, 2021168.86171.14168.78170.31169.521,385,200
May 07, 2021168.63169.13167.40168.49167.70780,900
May 06, 2021169.28170.79167.92168.63167.84951,100
May 05, 2021166.72168.92166.57168.36167.57784,900
May 04, 2021166.89167.93165.76166.91166.131,261,000
May 03, 2021164.70167.80164.27166.74165.961,125,400
Apr. 30, 2021163.92164.99163.16164.30163.531,191,000
Apr. 29, 2021160.02165.50159.51164.22163.451,609,000
Apr. 28, 2021159.26160.95158.50158.86158.121,320,900
Apr. 27, 2021159.09159.45157.94158.71157.971,063,100
Apr. 26, 2021161.64161.64158.81159.03158.29762,000
Apr. 23, 2021162.21162.59161.15161.43160.68682,500
Apr. 22, 2021162.99163.41161.57162.24161.48825,900
Apr. 21, 2021162.79163.99162.79162.94162.18929,800
Apr. 20, 2021160.65163.19160.28162.19161.43836,500
Apr. 19, 2021161.01161.61159.52160.98160.23772,000
Apr. 16, 2021161.31161.53160.12160.99160.241,260,700
Apr. 15, 2021161.00161.35159.58160.90160.151,079,600
Apr. 14, 2021158.86159.04156.87158.19157.45889,300
Apr. 13, 2021158.55159.65158.18158.82158.081,136,700
Apr. 12, 2021159.56160.29158.97159.60158.86942,700
Apr. 09, 2021160.63160.81158.62159.50158.76714,200
Apr. 08, 2021160.50161.06159.40160.11159.36995,300
Apr. 07, 2021161.00161.36159.91160.57159.82771,800
Apr. 06, 2021159.60161.55159.23160.76160.01941,500
Apr. 05, 2021158.97161.34158.56159.35158.61979,700
Apr. 01, 2021158.19159.52156.28158.76158.02932,200
Mar. 31, 2021158.39159.70157.68158.16157.421,170,700
Mar. 30, 2021160.90161.56158.43158.86158.121,019,300
Mar. 29, 2021158.80161.71158.65161.13160.38818,600
Mar. 26, 2021157.38159.29156.55159.27158.53676,500
Mar. 25, 2021157.81158.61156.18157.04156.31937,200
Mar. 24, 2021156.05158.25154.92157.26156.53977,400
Mar. 23, 2021156.58157.24155.85156.92156.19690,000
Mar. 22, 2021154.09156.62153.94156.38155.65801,700
Mar. 19, 2021156.65156.95154.65154.70153.981,455,300
Mar. 18, 2021154.04156.46154.00156.07155.34673,000
Mar. 17, 2021155.47155.86153.69154.56153.84995,800
Mar. 16, 2021153.75154.27152.63153.49152.77916,400
Mar. 15, 2021153.37153.53151.28153.32152.60773,400
Mar. 12, 2021152.45152.88151.21152.44151.73756,700
Mar. 11, 2021151.86153.10151.53151.90151.19959,300
Mar. 10, 2021150.28153.51149.05152.65151.941,121,100
Mar. 09, 2021151.77153.22150.50150.56149.86953,000
Mar. 08, 2021151.30154.62150.06151.79151.081,112,900
Mar. 05, 2021146.69150.81146.06150.38149.681,031,700
Mar. 04, 2021144.85149.10144.46146.09145.411,251,100
Mar. 03, 2021145.27145.81144.25144.37143.701,101,000
Mar. 02, 2021145.10146.48143.58145.35144.67969,600
Mar. 01, 2021146.18147.91144.72145.19144.511,177,200
Feb. 26, 2021148.05148.93145.56145.65144.971,053,900
Feb. 25, 2021147.44149.14147.29147.57146.881,589,800
Feb. 24, 2021147.97148.50147.12147.57146.88774,700
Feb. 23, 2021149.05150.46147.10147.98147.291,477,900
Feb. 22, 2021149.10149.10146.50148.25147.56862,100
Feb. 19, 2021153.12153.57148.75148.85148.161,166,000
Feb. 18, 2021149.81153.86149.81152.99152.281,385,900
Feb. 18, 20210.804 Dividend
Feb. 17, 2021150.93152.46150.85151.29149.78864,800
Feb. 16, 2021151.22152.32150.15151.38149.871,197,600
Feb. 12, 2021149.85151.76149.69151.38149.87785,700
Feb. 11, 2021149.58150.78149.45150.42148.92871,400
Feb. 10, 2021150.32150.65149.22150.00148.51883,400
Feb. 09, 2021149.21151.26149.15149.62148.131,090,000
Feb. 08, 2021151.25151.37147.33149.33147.842,026,200
Feb. 05, 2021147.90149.40146.59146.60145.14825,500
Feb. 04, 2021147.86150.00145.31147.22145.751,273,000
Feb. 03, 2021147.10147.78145.57146.58145.12889,800
Feb. 02, 2021145.75148.48145.19147.12145.661,001,900
Feb. 01, 2021145.65146.37144.62145.11143.67848,100
Jan. 29, 2021147.35149.71145.32145.44143.991,366,600
Jan. 28, 2021146.41149.26146.10148.21146.731,220,800
Jan. 27, 2021148.99149.51145.61146.19144.731,251,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...