Canada markets closed

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
191.84+0.85 (+0.45%)
At close: 04:00PM EDT
192.11 +0.27 (+0.14%)
After hours: 07:57PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024190.02192.21190.00191.84191.84794,200
Oct 03, 2024192.59193.46190.12190.99190.991,238,000
Oct 02, 2024191.22195.01190.22193.41193.411,620,300
Oct 01, 2024191.84193.14190.80191.81191.81966,400
Sept 30, 2024194.64194.87191.26191.78191.78837,700
Sept 27, 2024191.62193.77191.24193.36193.361,112,400
Sept 26, 2024189.30191.99189.01190.52190.521,779,100
Sept 25, 2024194.75195.00190.58191.00191.001,076,000
Sept 24, 2024194.16194.85193.17193.34193.341,079,900
Sept 23, 2024195.18197.12193.11195.14195.141,052,300
Sept 20, 2024196.40198.61194.01195.43195.432,956,000
Sept 19, 2024197.54198.34195.14195.52195.521,141,000
Sept 18, 2024198.40200.34196.12197.63197.63866,800
Sept 17, 2024200.72202.29199.11199.28199.28801,000
Sept 16, 2024202.32203.98200.33200.81200.81913,000
Sept 13, 2024198.25201.08198.22200.83200.83721,700
Sept 12, 2024198.02198.96196.50198.46198.46699,100
Sept 11, 2024202.89202.93197.43198.62198.62774,400
Sept 10, 2024203.98205.77202.48202.83202.831,173,100
Sept 09, 2024199.59203.44198.00203.25203.251,370,800
Sept 06, 2024198.10201.65197.84199.80199.801,191,000
Sept 05, 2024199.28199.46197.16198.10198.101,012,700
Sept 04, 2024197.54199.68196.99198.69198.691,089,500
Sept 03, 2024192.60197.81191.37197.34197.341,365,000
Aug 30, 2024191.95193.18191.19193.06193.061,325,900
Aug 29, 2024192.41192.41189.81191.70191.701,356,700
Aug 28, 2024191.00193.11189.31191.59191.591,092,200
Aug 27, 2024193.62195.40191.10191.13191.131,257,500
Aug 26, 2024196.30198.89195.78196.41196.41881,800
Aug 23, 2024196.62196.64195.18196.33196.33946,200
Aug 22, 2024198.27198.27194.75195.56195.56600,700
Aug 21, 2024198.10199.71196.67197.47197.47859,100
Aug 20, 2024196.69198.41195.23197.91197.911,198,300
Aug 19, 2024193.87197.38193.75197.17197.171,330,400
Aug 16, 2024194.63195.44193.16193.49193.492,330,400
Aug 16, 20241.37 Dividend
Aug 15, 2024201.00201.50196.31196.66195.291,140,800
Aug 14, 2024199.25202.58199.12200.61199.211,032,100
Aug 13, 2024199.29201.33198.04199.46198.071,053,200
Aug 12, 2024199.17199.95197.45198.67197.291,965,500
Aug 09, 2024201.75201.96198.92201.50200.101,267,400
Aug 08, 2024198.57202.76198.35202.10200.691,031,700
Aug 07, 2024199.01201.74198.52199.82198.431,525,900
Aug 06, 2024197.73200.55196.59199.39198.001,388,700
Aug 05, 2024198.01202.85195.40196.02194.651,866,200
Aug 02, 2024199.08203.23196.78199.08197.692,235,700
Aug 01, 2024192.41200.47190.60199.62198.232,867,000
Jul 31, 2024194.69198.28194.33197.48196.102,547,900
Jul 30, 2024191.54194.33190.26193.97192.621,718,000
Jul 29, 2024192.68194.79190.99192.56191.222,100,100
Jul 26, 2024192.34194.10192.19193.53192.181,504,200
Jul 25, 2024190.91196.73190.00192.67191.331,879,600
Jul 24, 2024190.28192.99189.35192.10190.761,873,800
Jul 23, 2024190.68190.96188.40189.94188.622,124,100
Jul 22, 2024191.00191.82189.24191.29189.961,681,000
Jul 19, 2024194.00194.16189.86191.15189.822,196,200
Jul 18, 2024193.00197.44192.07193.34191.991,563,400
Jul 17, 2024189.28194.51189.25194.00192.651,819,000
Jul 16, 2024189.00190.00187.14189.97188.651,003,900
Jul 15, 2024188.47189.04187.07188.92187.601,315,200
Jul 12, 2024188.00191.16187.59188.94187.621,146,400
Jul 11, 2024184.96187.15184.26186.79185.491,834,700
Jul 10, 2024182.50185.77182.13185.68184.391,373,100
Jul 09, 2024184.58184.62182.04182.75181.481,452,500
Jul 08, 2024184.69185.74184.15184.76183.471,193,300
Jul 05, 2024183.54184.17181.90184.15182.871,169,400
Jul 03, 2024184.19184.45182.94183.75182.471,014,800
Jul 02, 2024182.21184.75181.82184.65183.361,638,900
Jul 01, 2024184.49185.71181.67182.45181.181,668,700
Jun 28, 2024183.51185.46182.71183.83182.555,542,300
Jun 27, 2024183.41184.03182.09183.68182.401,199,700
Jun 26, 2024184.00185.25182.78183.05181.771,208,100
Jun 25, 2024187.81191.45185.46185.92184.621,934,200
Jun 24, 2024182.93188.29182.89187.30186.001,855,000
Jun 21, 2024182.48184.06181.42182.09180.822,280,800
Jun 20, 2024182.74184.45181.49182.00180.731,691,000
Jun 18, 2024182.91184.70181.34182.73181.462,294,200
Jun 17, 2024186.00186.27182.33183.05181.771,651,700
Jun 14, 2024185.30189.06185.30186.98185.681,145,300
Jun 13, 2024187.39187.70185.50185.59184.301,087,000
Jun 12, 2024190.46190.88187.12187.22185.921,132,500
Jun 11, 2024190.26191.13187.85190.61189.281,270,400
Jun 10, 2024195.69196.26189.59191.12189.791,437,300
Jun 07, 2024196.50198.64195.85196.06194.69715,600
Jun 06, 2024197.94199.06197.17197.32195.95776,100
Jun 05, 2024199.72200.32195.67198.36196.98857,000
Jun 04, 2024196.27200.60195.38200.07198.681,486,700
Jun 03, 2024197.59198.86188.81196.42195.051,108,000
May 31, 2024193.13197.90192.61197.83196.453,878,300
May 30, 2024193.71194.46192.45193.13191.781,496,200
May 29, 2024196.94196.94193.45193.55192.201,492,700
May 28, 2024196.15198.37195.26197.61196.232,257,900
May 24, 2024201.00201.31196.92197.00195.631,879,600
May 23, 2024204.54204.89200.91201.04199.641,199,800
May 22, 2024206.41207.07204.07205.57204.141,148,200
May 21, 2024208.61209.65206.49207.35205.911,137,200
May 20, 2024207.00208.93206.54208.09206.641,306,900
May 17, 2024209.40209.41206.40207.04205.601,180,700
May 16, 2024204.52208.26204.28208.17206.721,299,800
May 16, 20241.37 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...