HSY - The Hershey Company
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 13, 2019 | 145.88 | 146.49 | 144.72 | 145.66 | 145.66 | 100,017 |
| Dec. 12, 2019 | 149.11 | 149.35 | 146.60 | 146.82 | 146.82 | 713,500 |
| Dec. 11, 2019 | 149.15 | 150.39 | 148.81 | 149.77 | 149.77 | 615,000 |
| Dec. 10, 2019 | 149.62 | 150.09 | 149.04 | 149.40 | 149.40 | 539,700 |
| Dec. 09, 2019 | 149.84 | 150.20 | 148.84 | 149.54 | 149.54 | 918,700 |
| Dec. 06, 2019 | 150.18 | 150.65 | 149.23 | 149.25 | 149.25 | 600,200 |
| Dec. 05, 2019 | 150.13 | 150.75 | 149.21 | 149.97 | 149.97 | 570,300 |
| Dec. 04, 2019 | 148.54 | 150.18 | 148.27 | 150.16 | 150.16 | 802,300 |
| Dec. 03, 2019 | 149.12 | 150.38 | 147.72 | 148.80 | 148.80 | 829,900 |
| Dec. 02, 2019 | 147.67 | 149.09 | 146.78 | 148.96 | 148.96 | 677,300 |
| Nov. 29, 2019 | 148.81 | 149.31 | 147.50 | 148.16 | 148.16 | 423,400 |
| Nov. 27, 2019 | 149.54 | 149.62 | 148.34 | 148.56 | 148.56 | 823,600 |
| Nov. 26, 2019 | 146.56 | 149.68 | 146.05 | 149.59 | 149.59 | 1,899,700 |
| Nov. 25, 2019 | 147.00 | 147.45 | 145.80 | 146.08 | 146.08 | 1,299,300 |
| Nov. 22, 2019 | 146.78 | 147.24 | 146.00 | 146.84 | 146.84 | 589,000 |
| Nov. 21, 2019 | 148.25 | 148.64 | 146.24 | 146.55 | 146.55 | 719,600 |
| Nov. 21, 2019 | 0.773 Dividend | |||||
| Nov. 20, 2019 | 148.57 | 149.92 | 148.07 | 149.12 | 148.35 | 1,164,900 |
| Nov. 19, 2019 | 146.95 | 147.87 | 146.13 | 147.56 | 146.80 | 754,400 |
| Nov. 18, 2019 | 145.40 | 147.51 | 145.00 | 146.69 | 145.93 | 740,800 |
| Nov. 15, 2019 | 146.05 | 146.09 | 144.12 | 145.75 | 144.99 | 877,700 |
| Nov. 14, 2019 | 146.19 | 147.23 | 145.65 | 146.31 | 145.55 | 844,800 |
| Nov. 13, 2019 | 143.87 | 146.16 | 143.44 | 145.78 | 145.02 | 1,402,800 |
| Nov. 12, 2019 | 141.91 | 143.25 | 141.14 | 142.85 | 142.11 | 710,700 |
| Nov. 11, 2019 | 141.15 | 141.75 | 140.10 | 141.73 | 141.00 | 512,200 |
| Nov. 08, 2019 | 141.91 | 142.41 | 140.27 | 140.97 | 140.24 | 468,800 |
| Nov. 07, 2019 | 140.79 | 141.45 | 139.66 | 141.32 | 140.59 | 808,900 |
| Nov. 06, 2019 | 141.35 | 143.10 | 140.66 | 140.82 | 140.09 | 1,022,500 |
| Nov. 05, 2019 | 140.21 | 140.68 | 139.10 | 140.29 | 139.56 | 1,079,300 |
| Nov. 04, 2019 | 143.05 | 143.49 | 139.83 | 140.53 | 139.80 | 1,112,100 |
| Nov. 01, 2019 | 147.26 | 147.80 | 142.52 | 143.07 | 142.33 | 1,110,300 |
| Oct. 31, 2019 | 146.38 | 147.48 | 145.44 | 146.87 | 146.11 | 1,037,900 |
| Oct. 30, 2019 | 144.12 | 146.51 | 143.56 | 145.97 | 145.21 | 1,127,900 |
| Oct. 29, 2019 | 141.29 | 144.03 | 141.28 | 143.65 | 142.91 | 1,469,500 |
| Oct. 28, 2019 | 144.10 | 144.44 | 140.49 | 141.15 | 140.42 | 1,408,300 |
| Oct. 25, 2019 | 146.37 | 146.91 | 142.17 | 143.31 | 142.57 | 1,390,200 |
| Oct. 24, 2019 | 145.60 | 147.83 | 143.04 | 146.37 | 145.61 | 1,855,400 |
| Oct. 23, 2019 | 149.59 | 150.82 | 148.79 | 149.71 | 148.93 | 1,400,400 |
| Oct. 22, 2019 | 153.28 | 153.73 | 149.60 | 149.75 | 148.97 | 956,000 |
| Oct. 21, 2019 | 152.86 | 153.92 | 152.53 | 153.58 | 152.78 | 691,700 |
| Oct. 18, 2019 | 152.52 | 153.85 | 151.93 | 153.07 | 152.28 | 715,700 |
| Oct. 17, 2019 | 151.46 | 153.39 | 151.46 | 152.73 | 151.94 | 596,000 |
| Oct. 16, 2019 | 152.04 | 152.70 | 151.28 | 151.53 | 150.74 | 818,700 |
| Oct. 15, 2019 | 155.75 | 156.24 | 152.07 | 152.54 | 151.75 | 1,215,800 |
| Oct. 14, 2019 | 156.07 | 157.17 | 155.06 | 155.38 | 154.57 | 784,500 |
| Oct. 11, 2019 | 156.98 | 157.00 | 154.07 | 155.31 | 154.50 | 932,500 |
| Oct. 10, 2019 | 155.85 | 157.49 | 154.98 | 156.30 | 155.49 | 608,800 |
| Oct. 09, 2019 | 156.47 | 156.97 | 155.20 | 156.47 | 155.66 | 826,500 |
| Oct. 08, 2019 | 157.76 | 158.41 | 155.90 | 156.28 | 155.47 | 798,200 |
| Oct. 07, 2019 | 156.95 | 158.45 | 156.56 | 157.70 | 156.88 | 769,000 |
| Oct. 04, 2019 | 156.38 | 157.53 | 155.37 | 157.51 | 156.69 | 954,300 |
| Oct. 03, 2019 | 153.78 | 156.09 | 153.78 | 155.48 | 154.67 | 1,135,000 |
| Oct. 02, 2019 | 154.74 | 155.70 | 153.13 | 153.55 | 152.75 | 772,600 |
| Oct. 01, 2019 | 154.79 | 155.45 | 153.43 | 154.89 | 154.09 | 657,500 |
| Sep. 30, 2019 | 153.80 | 155.54 | 153.58 | 154.99 | 154.19 | 835,400 |
| Sep. 27, 2019 | 154.60 | 154.98 | 152.63 | 153.78 | 152.98 | 526,100 |
| Sep. 26, 2019 | 154.39 | 154.92 | 153.55 | 154.28 | 153.48 | 965,600 |
| Sep. 25, 2019 | 155.30 | 156.48 | 152.90 | 153.37 | 152.57 | 976,700 |
| Sep. 24, 2019 | 154.25 | 156.62 | 154.02 | 155.66 | 154.85 | 1,155,200 |
| Sep. 23, 2019 | 154.33 | 155.40 | 153.31 | 153.31 | 152.52 | 740,400 |
| Sep. 20, 2019 | 153.85 | 154.59 | 152.97 | 153.94 | 153.14 | 3,212,400 |
| Sep. 19, 2019 | 153.13 | 153.89 | 152.66 | 153.45 | 152.65 | 793,800 |
| Sep. 18, 2019 | 153.90 | 154.00 | 151.50 | 153.05 | 152.26 | 861,300 |
| Sep. 17, 2019 | 149.07 | 153.95 | 149.07 | 152.69 | 151.90 | 1,657,600 |
| Sep. 16, 2019 | 147.55 | 149.90 | 147.00 | 148.04 | 147.27 | 1,287,800 |
| Sep. 13, 2019 | 150.36 | 151.79 | 148.02 | 148.57 | 147.80 | 1,830,700 |
| Sep. 12, 2019 | 149.78 | 152.66 | 149.20 | 151.26 | 150.48 | 1,697,300 |
| Sep. 11, 2019 | 152.54 | 154.27 | 150.50 | 151.15 | 150.37 | 1,819,400 |
| Sep. 10, 2019 | 155.13 | 155.13 | 150.01 | 152.54 | 151.75 | 2,358,900 |
| Sep. 09, 2019 | 158.51 | 158.55 | 156.12 | 156.15 | 155.34 | 1,360,200 |
| Sep. 06, 2019 | 160.22 | 160.79 | 158.74 | 158.98 | 158.16 | 1,223,300 |
| Sep. 05, 2019 | 161.95 | 162.20 | 159.95 | 160.30 | 159.47 | 1,154,900 |
| Sep. 04, 2019 | 160.08 | 161.58 | 159.62 | 161.40 | 160.56 | 1,047,000 |
| Sep. 03, 2019 | 158.48 | 159.95 | 157.24 | 159.93 | 159.10 | 915,100 |
| Aug. 30, 2019 | 158.70 | 159.78 | 157.70 | 158.48 | 157.66 | 1,026,400 |
| Aug. 29, 2019 | 160.74 | 160.81 | 157.51 | 157.99 | 157.17 | 1,044,100 |
| Aug. 28, 2019 | 159.64 | 161.41 | 158.67 | 160.48 | 159.65 | 1,289,400 |
| Aug. 27, 2019 | 158.65 | 159.84 | 158.20 | 159.38 | 158.55 | 1,211,900 |
| Aug. 26, 2019 | 157.53 | 159.24 | 156.65 | 159.05 | 158.23 | 939,800 |
| Aug. 23, 2019 | 158.90 | 159.26 | 156.45 | 157.03 | 156.22 | 782,000 |
| Aug. 22, 2019 | 157.91 | 158.74 | 156.74 | 158.38 | 157.56 | 1,105,200 |
| Aug. 22, 2019 | 0.773 Dividend | |||||
| Aug. 21, 2019 | 156.90 | 158.79 | 156.64 | 158.75 | 157.16 | 912,700 |
| Aug. 20, 2019 | 157.90 | 158.20 | 156.23 | 156.48 | 154.91 | 881,300 |
| Aug. 19, 2019 | 155.63 | 158.40 | 155.38 | 157.77 | 156.19 | 917,000 |
| Aug. 16, 2019 | 155.85 | 156.42 | 154.75 | 155.44 | 153.88 | 946,000 |
| Aug. 15, 2019 | 153.12 | 156.03 | 152.65 | 155.50 | 153.94 | 1,062,800 |
| Aug. 14, 2019 | 155.05 | 155.19 | 152.05 | 152.42 | 150.89 | 1,070,400 |
| Aug. 13, 2019 | 155.60 | 156.69 | 155.13 | 155.36 | 153.80 | 959,100 |
| Aug. 12, 2019 | 155.56 | 156.52 | 155.00 | 155.89 | 154.33 | 557,400 |
| Aug. 09, 2019 | 154.83 | 156.60 | 154.72 | 155.48 | 153.92 | 1,205,600 |
| Aug. 08, 2019 | 152.51 | 154.60 | 151.87 | 154.57 | 153.02 | 921,100 |
| Aug. 07, 2019 | 150.62 | 153.05 | 148.57 | 152.61 | 151.08 | 1,290,100 |
| Aug. 06, 2019 | 149.12 | 150.72 | 148.72 | 150.37 | 148.86 | 1,301,600 |
| Aug. 05, 2019 | 151.59 | 152.43 | 148.70 | 149.12 | 147.62 | 1,588,600 |
| Aug. 02, 2019 | 152.12 | 153.91 | 151.57 | 152.11 | 150.58 | 1,213,400 |
| Aug. 01, 2019 | 152.40 | 153.34 | 151.57 | 151.69 | 150.17 | 1,224,200 |
| Jul. 31, 2019 | 152.09 | 152.85 | 150.23 | 151.74 | 150.22 | 1,037,800 |
| Jul. 30, 2019 | 151.92 | 153.90 | 151.38 | 152.26 | 150.73 | 1,018,400 |
| Jul. 29, 2019 | 152.89 | 153.14 | 151.10 | 152.21 | 150.68 | 1,249,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...