Canada markets close in 3 hours 14 minutes

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
233.85+1.97 (+0.85%)
As of 12:46PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022231.55233.96231.37233.85233.85317,222
Dec 01, 2022235.60235.67231.00231.88231.88913,800
Nov 30, 2022230.21235.20228.49235.17235.171,638,800
Nov 29, 2022232.01232.59228.54230.49230.49755,400
Nov 28, 2022233.84234.74232.09232.63232.63706,300
Nov 25, 2022233.22233.93231.94233.76233.76281,800
Nov 23, 2022232.71233.24230.64232.17232.17859,700
Nov 22, 2022233.27234.83231.29232.19232.19858,800
Nov 21, 2022226.11232.54225.21232.13232.131,373,300
Nov 18, 2022222.27225.82222.27225.21225.211,219,900
Nov 17, 2022221.34224.12220.77221.62221.62889,500
Nov 17, 20221.036 Dividend
Nov 16, 2022218.78225.47218.78223.15222.111,214,800
Nov 15, 2022219.01219.64215.40217.31216.301,249,700
Nov 14, 2022220.26222.93218.11218.12217.111,371,600
Nov 11, 2022225.07226.21211.49218.88217.862,677,700
Nov 10, 2022234.64234.68221.29226.30225.251,828,300
Nov 09, 2022230.64232.84229.86230.72229.65808,500
Nov 08, 2022229.32233.37229.24231.07230.00959,700
Nov 07, 2022229.87232.27227.56229.30228.24904,900
Nov 04, 2022234.40234.67224.53229.03227.971,833,700
Nov 03, 2022234.35235.18231.63232.09231.011,412,800
Nov 02, 2022237.95239.70234.94235.11234.021,155,700
Nov 01, 2022238.38240.51236.94237.76236.66847,100
Oct 31, 2022240.02241.45238.36238.77237.66958,500
Oct 28, 2022234.86240.54234.60239.96238.85862,900
Oct 27, 2022233.58236.34233.00234.43233.34972,100
Oct 26, 2022235.01236.00231.79232.79231.71875,900
Oct 25, 2022232.99234.34231.94234.12233.031,069,800
Oct 24, 2022230.00232.95229.89231.96230.88653,200
Oct 21, 2022224.64228.45223.52228.22227.16705,200
Oct 20, 2022226.84227.11223.85224.74223.70626,100
Oct 19, 2022227.48228.46224.06226.26225.21913,300
Oct 18, 2022227.59228.48225.60227.31226.251,013,900
Oct 17, 2022224.16225.97223.97225.72224.67754,800
Oct 14, 2022228.32228.32221.77222.71221.68854,500
Oct 13, 2022222.23228.72221.04227.80226.74807,700
Oct 12, 2022225.93227.39224.48224.53223.49943,700
Oct 11, 2022223.51226.74223.32225.46224.41839,400
Oct 10, 2022221.52224.24221.21223.55222.51594,500
Oct 07, 2022220.69221.56219.17220.52219.50947,300
Oct 06, 2022224.83226.48219.76220.65219.63755,500
Oct 05, 2022225.33226.67221.92225.09224.04835,600
Oct 04, 2022225.32228.22224.32225.67224.62949,800
Oct 03, 2022222.07225.27220.27224.56223.521,183,200
Sept 30, 2022224.13224.67220.12220.47219.451,252,800
Sept 29, 2022225.99226.94222.40223.80222.76846,300
Sept 28, 2022222.69227.54220.45226.30225.25839,600
Sept 27, 2022224.82226.45220.20221.43220.40789,800
Sept 26, 2022223.20226.81222.14223.78222.74955,700
Sept 23, 2022224.25225.08221.56223.94222.90723,700
Sept 22, 2022223.32226.88222.81225.52224.47760,500
Sept 21, 2022223.19226.65223.19223.41222.37755,200
Sept 20, 2022221.47223.07220.42222.47221.44850,100
Sept 19, 2022219.39223.19218.64222.87221.84673,900
Sept 16, 2022218.72220.66218.70219.89218.871,306,200
Sept 15, 2022221.60221.60217.68219.62218.601,127,100
Sept 14, 2022222.26223.23220.90221.75220.72735,100
Sept 13, 2022225.29226.76222.10222.90221.87958,500
Sept 12, 2022226.72227.94225.77227.18226.13650,600
Sept 09, 2022225.77228.09224.58226.25225.20714,000
Sept 08, 2022226.14227.14223.17225.48224.43748,500
Sept 07, 2022222.65228.64222.65228.25227.19858,500
Sept 06, 2022226.02226.87222.34222.75221.72994,400
Sept 02, 2022228.39229.73223.40224.05223.01720,500
Sept 01, 2022223.96227.59222.16227.56226.50877,100
Aug 31, 2022225.68228.80224.65224.67223.63850,500
Aug 30, 2022227.12228.29225.73226.21225.16549,400
Aug 29, 2022227.15229.13225.51227.89226.83757,700
Aug 26, 2022232.77233.23228.34228.67227.61512,400
Aug 25, 2022233.61233.68231.27233.36232.28543,100
Aug 24, 2022233.33234.56232.33233.38232.30741,300
Aug 23, 2022231.10232.82230.55232.56231.481,010,800
Aug 22, 2022232.46233.61230.33231.42230.35607,700
Aug 19, 2022231.26234.28230.51233.18232.10916,800
Aug 18, 2022229.59231.21229.02230.65229.58568,500
Aug 18, 20221.036 Dividend
Aug 17, 2022230.70231.54230.10230.48228.38445,400
Aug 16, 2022229.51231.94229.51230.72228.62603,900
Aug 15, 2022225.06230.73225.06230.32228.221,131,200
Aug 12, 2022225.66226.30223.89225.76223.70690,700
Aug 11, 2022227.00227.75224.91225.18223.13767,100
Aug 10, 2022229.00229.14225.17226.46224.40629,900
Aug 09, 2022227.04228.93226.70228.29226.21562,100
Aug 08, 2022227.37227.99225.60226.34224.28523,700
Aug 05, 2022225.19227.22222.95227.11225.04670,100
Aug 04, 2022227.77228.36225.05225.24223.19648,600
Aug 03, 2022228.18228.60225.83228.12226.04931,800
Aug 02, 2022230.84231.96228.79229.16227.071,282,000
Aug 01, 2022227.54230.96227.34229.78227.69873,400
Jul 29, 2022224.92231.56224.81227.96225.881,532,700
Jul 28, 2022220.17224.60219.57224.27222.231,227,800
Jul 27, 2022217.93218.53214.43218.23216.241,116,000
Jul 26, 2022215.98218.28215.11218.01216.021,116,000
Jul 25, 2022216.46217.91215.70216.86214.88910,200
Jul 22, 2022216.56216.82214.85215.92213.95837,300
Jul 21, 2022215.46216.92214.69215.91213.94720,300
Jul 20, 2022216.25217.01214.09215.38213.42707,800
Jul 19, 2022216.19216.80215.26216.11214.14643,800
Jul 18, 2022216.15216.95214.37215.06213.10973,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...