Canada markets close in 17 minutes

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.46+1.04 (+0.71%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 2021147.09149.49146.88148.46148.461,193,700
Jan. 14, 2021150.31150.63147.34147.42147.42836,700
Jan. 13, 2021149.35151.78148.95149.92149.92709,700
Jan. 12, 2021149.63150.75148.28149.38149.38621,700
Jan. 11, 2021151.85152.43149.83150.11150.11613,700
Jan. 08, 2021151.46152.34150.85152.03152.03552,600
Jan. 07, 2021151.24152.32150.24151.17151.17600,000
Jan. 06, 2021151.81153.93150.91151.26151.26835,800
Jan. 05, 2021150.98151.54149.51150.73150.73678,500
Jan. 04, 2021153.01153.42149.59150.90150.90861,600
Dec. 31, 2020150.39152.54149.51152.33152.33479,300
Dec. 30, 2020151.51152.00150.37150.53150.53387,600
Dec. 29, 2020152.49152.97151.23151.44151.44518,700
Dec. 28, 2020151.16151.89150.43151.80151.80432,900
Dec. 24, 2020149.30150.18148.84149.95149.95188,200
Dec. 23, 2020149.48150.29149.17149.45149.45580,100
Dec. 22, 2020149.41149.66148.20148.62148.62560,000
Dec. 21, 2020149.01150.44146.85149.66149.66846,100
Dec. 18, 2020151.89152.35150.13150.88150.881,717,300
Dec. 17, 2020151.10152.79150.35151.61151.61797,100
Dec. 16, 2020150.16151.67149.47150.28150.28743,500
Dec. 15, 2020149.51150.82149.22150.23150.23689,100
Dec. 14, 2020149.57151.58149.04149.14149.14579,600
Dec. 11, 2020148.99150.20148.98149.11149.11613,700
Dec. 10, 2020152.33152.81149.68149.70149.70899,800
Dec. 09, 2020150.45152.70149.10152.14152.141,179,100
Dec. 08, 2020149.10151.70148.84150.63150.63814,300
Dec. 07, 2020151.80152.71148.68149.72149.72879,900
Dec. 04, 2020150.00151.10149.88150.87150.871,002,500
Dec. 03, 2020149.00150.19148.88149.83149.83719,400
Dec. 02, 2020150.04151.79148.45149.25149.251,094,700
Dec. 01, 2020149.00150.13148.09150.04150.041,325,500
Nov. 30, 2020147.40148.03146.23147.89147.891,507,400
Nov. 27, 2020148.44148.45146.40148.05148.051,252,900
Nov. 25, 2020148.42149.33147.81148.15148.151,565,300
Nov. 24, 2020147.60148.87147.12148.21148.212,261,500
Nov. 23, 2020147.48148.35146.31146.83146.83657,000
Nov. 20, 2020149.09149.36147.03147.78147.78600,600
Nov. 19, 2020149.08149.91147.64149.40149.40659,400
Nov. 19, 20200.804 Dividend
Nov. 18, 2020153.51154.39150.56150.64149.84678,200
Nov. 17, 2020154.52154.97152.60152.93152.11701,000
Nov. 16, 2020154.95155.49153.79155.12154.29783,900
Nov. 13, 2020154.07154.32152.24154.00153.18580,400
Nov. 12, 2020153.99154.18151.90153.56152.74584,500
Nov. 11, 2020152.93153.83151.55153.66152.84697,200
Nov. 10, 2020150.18153.56149.46152.26151.45987,700
Nov. 09, 2020152.57154.49149.61149.72148.921,168,400
Nov. 06, 2020148.90150.73146.81149.40148.601,354,900
Nov. 05, 2020145.58146.28143.85144.60143.83923,600
Nov. 04, 2020143.80146.59143.12143.94143.17985,000
Nov. 03, 2020141.82144.56141.76142.72141.96569,800
Nov. 02, 2020139.66142.00139.18140.78140.031,266,100
Oct. 30, 2020137.13138.21135.83137.46136.73783,900
Oct. 29, 2020137.91139.46136.48137.83137.09710,800
Oct. 28, 2020140.62141.84138.12138.20137.46858,300
Oct. 27, 2020144.62144.87142.36142.50141.74825,100
Oct. 26, 2020145.89145.89143.18144.20143.43610,600
Oct. 23, 2020146.40146.67145.82146.34145.56383,700
Oct. 22, 2020145.92146.08144.46145.44144.66442,500
Oct. 21, 2020146.39147.32145.08145.58144.80688,600
Oct. 20, 2020148.64149.21146.73146.88146.10434,700
Oct. 19, 2020150.60150.75147.26147.50146.71614,200
Oct. 16, 2020150.93151.65149.81149.92149.12912,200
Oct. 15, 2020148.57150.84148.09150.42149.62579,600
Oct. 14, 2020148.51150.23148.26149.47148.67577,000
Oct. 13, 2020147.42149.36147.13148.85148.06574,300
Oct. 12, 2020147.02148.97146.53148.08147.29601,600
Oct. 09, 2020144.25146.41143.85145.63144.85612,700
Oct. 08, 2020143.16144.16142.68143.51142.74474,300
Oct. 07, 2020142.02144.08141.75143.41142.64615,300
Oct. 06, 2020143.42143.76141.09141.56140.80680,300
Oct. 05, 2020143.18144.14142.62143.77143.00432,700
Oct. 02, 2020143.50144.05142.09142.92142.16535,700
Oct. 01, 2020143.49144.52141.71143.93143.16759,700
Sep. 30, 2020141.43144.40141.22143.34142.57798,500
Sep. 29, 2020142.30142.78140.30141.19140.44735,300
Sep. 28, 2020140.31141.92139.65140.41139.66589,900
Sep. 25, 2020137.16139.56136.50139.52138.78684,900
Sep. 24, 2020134.53137.91134.52137.66136.93963,900
Sep. 23, 2020138.06138.49134.00134.34133.621,083,900
Sep. 22, 2020136.98138.31136.54137.43136.70623,000
Sep. 21, 2020138.00138.67135.01137.00136.271,291,200
Sep. 18, 2020140.87141.52138.12138.92138.181,567,900
Sep. 17, 2020142.55142.55139.56140.50139.75857,700
Sep. 16, 2020145.25146.08143.16143.19142.43629,200
Sep. 15, 2020144.68146.37143.75144.34143.57882,200
Sep. 14, 2020146.15146.80144.48144.50143.73585,600
Sep. 11, 2020145.45146.90145.10145.50144.72484,400
Sep. 10, 2020147.39147.87144.93145.15144.38694,900
Sep. 09, 2020146.78149.06146.63147.72146.93624,200
Sep. 08, 2020148.57149.10145.18145.52144.74924,300
Sep. 04, 2020148.88149.57146.26148.80148.01779,500
Sep. 03, 2020149.74152.18146.99148.36147.57861,800
Sep. 02, 2020148.01150.61148.01149.42148.62773,200
Sep. 01, 2020148.64148.75146.62148.42147.63644,400
Aug. 31, 2020148.82149.60148.46148.64147.85682,400
Aug. 28, 2020148.91149.27147.19149.20148.40407,000
Aug. 27, 2020149.91150.67148.57148.70147.91646,500
Aug. 26, 2020148.38149.48147.29149.15148.351,042,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...