Canada markets closed

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
189.94-1.35 (-0.71%)
At close: 04:00PM EDT
188.00 -1.94 (-1.02%)
After hours: 06:28PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2024190.68190.96188.40189.94189.941,595,643
Jul 22, 2024191.00191.82189.24191.29191.291,681,000
Jul 19, 2024194.00194.16189.86191.15191.152,196,200
Jul 18, 2024193.00197.44192.07193.34193.341,563,400
Jul 17, 2024189.28194.51189.25194.00194.001,819,000
Jul 16, 2024189.00190.00187.14189.97189.971,003,900
Jul 15, 2024188.47189.04187.07188.92188.921,315,200
Jul 12, 2024188.00191.16187.59188.94188.941,146,400
Jul 11, 2024184.96187.15184.26186.79186.791,834,700
Jul 10, 2024182.50185.77182.13185.68185.681,373,100
Jul 09, 2024184.58184.62182.04182.75182.751,452,500
Jul 08, 2024184.69185.74184.15184.76184.761,193,300
Jul 05, 2024183.54184.17181.90184.15184.151,169,400
Jul 03, 2024184.19184.45182.94183.75183.751,014,800
Jul 02, 2024182.21184.75181.82184.65184.651,638,900
Jul 01, 2024184.49185.71181.67182.45182.451,668,700
Jun 28, 2024183.51185.46182.71183.83183.835,542,300
Jun 27, 2024183.41184.03182.09183.68183.681,199,700
Jun 26, 2024184.00185.25182.78183.05183.051,208,100
Jun 25, 2024187.81191.45185.46185.92185.921,934,200
Jun 24, 2024182.93188.29182.89187.30187.301,855,000
Jun 21, 2024182.48184.06181.42182.09182.092,280,800
Jun 20, 2024182.74184.45181.49182.00182.001,691,000
Jun 18, 2024182.91184.70181.34182.73182.732,294,200
Jun 17, 2024186.00186.27182.33183.05183.051,651,700
Jun 14, 2024185.30189.06185.30186.98186.981,145,300
Jun 13, 2024187.39187.70185.50185.59185.591,087,000
Jun 12, 2024190.46190.88187.12187.22187.221,132,500
Jun 11, 2024190.26191.13187.85190.61190.611,270,400
Jun 10, 2024195.69196.26189.59191.12191.121,437,300
Jun 07, 2024196.50198.64195.85196.06196.06715,600
Jun 06, 2024197.94199.06197.17197.32197.32776,100
Jun 05, 2024199.72200.32195.67198.36198.36857,000
Jun 04, 2024196.27200.60195.38200.07200.071,486,700
Jun 03, 2024197.59198.86188.81196.42196.421,108,000
May 31, 2024193.13197.90192.61197.83197.833,878,300
May 30, 2024193.71194.46192.45193.13193.131,496,200
May 29, 2024196.94196.94193.45193.55193.551,492,700
May 28, 2024196.15198.37195.26197.61197.612,257,900
May 24, 2024201.00201.31196.92197.00197.001,879,600
May 23, 2024204.54204.89200.91201.04201.041,199,800
May 22, 2024206.41207.07204.07205.57205.571,148,200
May 21, 2024208.61209.65206.49207.35207.351,137,200
May 20, 2024207.00208.93206.54208.09208.091,306,900
May 17, 2024209.40209.41206.40207.04207.041,180,700
May 16, 2024204.52208.26204.28208.17208.171,299,800
May 16, 20241.37 Dividend
May 15, 2024208.99209.31205.30205.41204.041,470,700
May 14, 2024210.00211.92206.83208.89207.502,094,600
May 13, 2024205.66210.23205.63209.51208.112,284,400
May 10, 2024200.54205.00200.49204.78203.411,785,100
May 09, 2024200.40200.40198.89200.09198.761,470,900
May 08, 2024199.66201.49197.04199.96198.632,027,400
May 07, 2024197.93199.82196.35198.16196.842,047,300
May 06, 2024197.94198.68194.09196.49195.181,775,000
May 03, 2024196.00199.06191.61197.92196.603,396,000
May 02, 2024195.66196.47194.13195.88194.572,347,600
May 01, 2024192.33195.02191.19193.70192.411,794,000
Apr 30, 2024193.90197.71193.30193.92192.633,133,700
Apr 29, 2024187.21192.60186.83192.47191.192,960,300
Apr 26, 2024186.44188.05185.96186.16184.921,186,500
Apr 25, 2024188.80189.21185.82187.15185.901,316,500
Apr 24, 2024185.89188.89184.92188.14186.891,629,900
Apr 23, 2024185.83188.23185.83187.08185.831,288,200
Apr 22, 2024185.90186.45184.76186.33185.091,631,700
Apr 19, 2024185.00185.62182.84185.02183.791,740,000
Apr 18, 2024183.30185.25182.00184.86183.631,415,600
Apr 17, 2024184.28184.41180.44182.45181.231,736,000
Apr 16, 2024183.14184.23181.67183.31182.091,620,900
Apr 15, 2024185.19186.02182.18182.57181.352,005,700
Apr 12, 2024189.00189.27184.58185.80184.561,803,100
Apr 11, 2024192.37192.90188.53189.50188.241,301,400
Apr 10, 2024192.50193.54190.67192.03190.751,373,600
Apr 09, 2024194.57194.89191.79194.58193.281,351,900
Apr 08, 2024193.90196.10193.90194.19192.891,182,300
Apr 05, 2024195.50196.87192.24193.74192.451,407,300
Apr 04, 2024194.55196.73193.15195.95194.641,465,900
Apr 03, 2024200.00200.30194.79194.87193.572,095,400
Apr 02, 2024199.62201.22197.77200.55199.211,993,700
Apr 01, 2024196.58198.94194.65198.27196.951,573,800
Mar 28, 2024195.00196.77194.27194.50193.201,585,100
Mar 27, 2024191.94194.50191.92193.71192.421,446,100
Mar 26, 2024191.41192.80189.11190.90189.632,396,800
Mar 25, 2024197.90198.33191.64192.26190.981,766,200
Mar 22, 2024199.60199.60197.75197.99196.671,127,400
Mar 21, 2024197.47200.66196.95199.31197.982,331,300
Mar 20, 2024202.20204.19196.68198.03196.712,347,500
Mar 19, 2024197.95202.48197.95202.22200.872,514,600
Mar 18, 2024193.21198.77191.79197.05195.742,688,000
Mar 15, 2024194.44198.63193.54193.54192.2512,184,500
Mar 14, 2024196.13196.53193.22195.06193.762,304,700
Mar 13, 2024197.37199.27195.82195.89194.582,254,300
Mar 12, 2024198.75199.57195.40196.47195.161,957,900
Mar 11, 2024195.70199.30195.70199.02197.692,152,700
Mar 08, 2024192.33195.49192.14194.56193.261,968,900
Mar 07, 2024193.08193.99191.15192.52191.242,179,200
Mar 06, 2024194.82196.84191.05192.83191.542,928,400
Mar 05, 2024184.25188.00184.25187.56186.311,986,300
Mar 04, 2024186.77186.77181.16184.00182.772,729,600
Mar 01, 2024187.86188.55185.84188.05186.801,284,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...